KissMeData/142280/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	30	2	0.75	256077255	64341	8.51	3915	4080	3900	5180	2790	3985	3980.00	0.17	18332	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	848	-23.62	2.52	12	0.30	-170.00	1594.00	6790	20221116	-40.87	3875	20230726	3.61	6110	-34.29	20230414	3875	3.61	20230726	6790	-40.87	20221116	3875	3.61	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
3	20230927	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	45	2	1.13	245172025	61625	8.15	3915	4080	3900	5180	2790	3985	3978.45	0.17	18267	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	851	-23.71	2.53	12	0.29	-170.00	1594.00	6790	20221116	-40.65	3875	20230726	4.00	6110	-34.04	20230414	3875	4.00	20230726	6790	-40.65	20221116	3875	4.00	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
4	20230927	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	35	2	0.88	238467015	59959	7.93	3915	4080	3900	5180	2790	3985	3977.17	0.17	17926	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	849	-23.65	2.52	12	0.28	-170.00	1594.00	6790	20221116	-40.80	3875	20230726	3.74	6110	-34.21	20230414	3875	3.74	20230726	6790	-40.80	20221116	3875	3.74	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
5	20230927	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	50	2	1.25	219564600	55275	7.31	3915	4080	3900	5180	2790	3985	3972.22	0.17	17186	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	852	-23.74	2.53	12	0.26	-170.00	1594.00	6790	20221116	-40.57	3875	20230726	4.13	6110	-33.96	20230414	3875	4.13	20230726	6790	-40.57	20221116	3875	4.13	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
6	20230927	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	50	2	1.25	207275080	52214	6.91	3915	4080	3900	5180	2790	3985	3969.72	0.17	15730	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	852	-23.74	2.53	12	0.25	-170.00	1594.00	6790	20221116	-40.57	3875	20230726	4.13	6110	-33.96	20230414	3875	4.13	20230726	6790	-40.57	20221116	3875	4.13	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
7	20230927	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	65	2	1.63	181402185	45789	6.06	3915	4075	3900	5180	2790	3985	3961.70	0.17	15729	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	855	-23.82	2.54	12	0.22	-170.00	1594.00	6790	20221116	-40.35	3875	20230726	4.52	6110	-33.72	20230414	3875	4.52	20230726	6790	-40.35	20221116	3875	4.52	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
8	20230927	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	30	2	0.75	134170115	34085	4.51	3915	4025	3900	5180	2790	3985	3936.34	0.17	10888	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	848	-23.62	2.52	12	0.16	-170.00	1594.00	6790	20221116	-40.87	3875	20230726	3.61	6110	-34.29	20230414	3875	3.61	20230726	6790	-40.87	20221116	3875	3.61	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
9	20230927	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-25	5	-0.63	73581630	18793	2.49	3915	3970	3900	5180	2790	3985	3915.37	0.17	9428	4858	4421	4203	3766	3548	4312	3657	106	1195	500	2860	5	1	21117283	836	-23.29	2.48	12	0.09	-170.00	1594.00	6790	20221116	-41.68	3875	20230726	2.19	6110	-35.19	20230414	3875	2.19	20230726	6790	-41.68	20221116	3875	2.19	20230726	1.12	N	142280	500	105 억	35286	N	N	0	N	N
10	20230926	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-55	5	-1.36	3186348620	746992	3695.97	4025	4640	3985	5250	2830	4040	4265.72	0.51	-71899	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	842	-23.44	2.50	12	3.54	-170.00	1594.00	6790	20221116	-41.31	3875	20230726	2.84	6110	-34.78	20230414	3875	2.84	20230726	6790	-41.31	20221116	3875	2.84	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
11	20230926	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-40	5	-0.99	3091163815	723152	3578.01	4025	4640	3990	5250	2830	4040	4274.57	0.51	-73258	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	845	-23.53	2.51	12	3.42	-170.00	1594.00	6790	20221116	-41.09	3875	20230726	3.23	6110	-34.53	20230414	3875	3.23	20230726	6790	-41.09	20221116	3875	3.23	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
12	20230926	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-35	5	-0.87	98144190	24494	121.19	4025	4060	3995	5250	2830	4040	4006.87	0.51	1995	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	846	-23.56	2.51	12	0.12	-170.00	1594.00	6790	20221116	-41.02	3875	20230726	3.35	6110	-34.45	20230414	3875	3.35	20230726	6790	-41.02	20221116	3875	3.35	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
13	20230926	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-35	5	-0.87	85386850	21311	105.44	4025	4060	3995	5250	2830	4040	4006.70	0.51	3680	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	846	-23.56	2.51	12	0.10	-170.00	1594.00	6790	20221116	-41.02	3875	20230726	3.35	6110	-34.45	20230414	3875	3.35	20230726	6790	-41.02	20221116	3875	3.35	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
14	20230926	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-10	5	-0.25	82694095	20639	102.12	4025	4060	3995	5250	2830	4040	4006.69	0.51	4332	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	851	-23.71	2.53	12	0.10	-170.00	1594.00	6790	20221116	-40.65	3875	20230726	4.00	6110	-34.04	20230414	3875	4.00	20230726	6790	-40.65	20221116	3875	4.00	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
15	20230926	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-15	5	-0.37	65093295	16249	80.40	4025	4060	3995	5250	2830	4040	4005.99	0.51	5579	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	850	-23.68	2.53	12	0.08	-170.00	1594.00	6790	20221116	-40.72	3875	20230726	3.87	6110	-34.12	20230414	3875	3.87	20230726	6790	-40.72	20221116	3875	3.87	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
16	20230926	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-30	5	-0.74	44088290	10999	54.42	4025	4060	4000	5250	2830	4040	4008.39	0.51	6203	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	847	-23.59	2.52	12	0.05	-170.00	1594.00	6790	20221116	-40.94	3875	20230726	3.48	6110	-34.37	20230414	3875	3.48	20230726	6790	-40.94	20221116	3875	3.48	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
17	20230926	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-20	5	-0.50	2123960	527	2.61	4025	4040	4020	5250	2830	4040	4030.28	0.51	-332	4140	4090	4060	4010	3980	4080	4000	106	1210	500	2900	5	1	21117283	849	-23.65	2.52	12	0.00	-170.00	1594.00	6790	20221116	-40.80	3875	20230726	3.74	6110	-34.21	20230414	3875	3.74	20230726	6790	-40.80	20221116	3875	3.74	20230726	1.12	N	142280	500	105 억	107820	N	N	0	N	N
18	20230925	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	0	3	0.00	78273750	19275	82.74	4040	4110	4030	5250	2830	4040	4060.89	0.54	-5986	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	853	-23.76	2.53	12	0.09	-170.00	1594.00	6790	20221116	-40.50	3875	20230726	4.26	6110	-33.88	20230414	3875	4.26	20230726	6790	-40.50	20221116	3875	4.26	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
19	20230925	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	0	3	0.00	69296810	17054	73.21	4040	4110	4030	5250	2830	4040	4063.38	0.54	-5927	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	853	-23.76	2.53	12	0.08	-170.00	1594.00	6790	20221116	-40.50	3875	20230726	4.26	6110	-33.88	20230414	3875	4.26	20230726	6790	-40.50	20221116	3875	4.26	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
20	20230925	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	15	2	0.37	38959125	9609	41.25	4040	4085	4030	5250	2830	4040	4054.44	0.54	-3765	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	856	-23.85	2.54	12	0.05	-170.00	1594.00	6790	20221116	-40.28	3875	20230726	4.65	6110	-33.63	20230414	3875	4.65	20230726	6790	-40.28	20221116	3875	4.65	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
21	20230925	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	35	2	0.87	31216075	7699	33.05	4040	4085	4030	5250	2830	4040	4054.56	0.54	-2972	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	861	-23.97	2.56	12	0.04	-170.00	1594.00	6790	20221116	-39.99	3875	20230726	5.16	6110	-33.31	20230414	3875	5.16	20230726	6790	-39.99	20221116	3875	5.16	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
22	20230925	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-5	5	-0.12	24522445	6053	25.98	4040	4080	4030	5250	2830	4040	4051.29	0.54	-2671	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	852	-23.74	2.53	12	0.03	-170.00	1594.00	6790	20221116	-40.57	3875	20230726	4.13	6110	-33.96	20230414	3875	4.13	20230726	6790	-40.57	20221116	3875	4.13	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
23	20230925	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	35	2	0.87	19693550	4859	20.86	4040	4080	4030	5250	2830	4040	4053.00	0.54	-2082	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	861	-23.97	2.56	12	0.02	-170.00	1594.00	6790	20221116	-39.99	3875	20230726	5.16	6110	-33.31	20230414	3875	5.16	20230726	6790	-39.99	20221116	3875	5.16	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
24	20230925	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	30	2	0.74	13410615	3315	14.23	4040	4080	4030	5250	2830	4040	4045.43	0.54	-1144	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	859	-23.94	2.55	12	0.02	-170.00	1594.00	6790	20221116	-40.06	3875	20230726	5.03	6110	-33.39	20230414	3875	5.03	20230726	6790	-40.06	20221116	3875	5.03	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
25	20230925	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	40	2	0.99	5238085	1295	5.56	4040	4080	4040	5250	2830	4040	4044.85	0.54	-837	4093	4066	4028	4001	3963	4080	4015	106	1210	500	2900	5	1	21117283	862	-24.00	2.56	12	0.01	-170.00	1594.00	6790	20221116	-39.91	3875	20230726	5.29	6110	-33.22	20230414	3875	5.29	20230726	6790	-39.91	20221116	3875	5.29	20230726	1.15	N	142280	500	105 억	113806	N	N	0	N	N
26	20230922	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-5	5	-0.12	93550775	23285	46.46	4005	4055	3990	5250	2835	4045	4017.64	0.56	-4327	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	853	-23.76	2.53	12	0.11	-170.00	1594.00	6790	20221116	-40.50	3875	20230726	4.26	6110	-33.88	20230414	3875	4.26	20230726	6790	-40.50	20221116	3875	4.26	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
27	20230922	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-25	5	-0.62	75217110	18724	37.36	4005	4055	3990	5250	2835	4045	4017.15	0.56	-4327	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	849	-23.65	2.52	12	0.09	-170.00	1594.00	6790	20221116	-40.80	3875	20230726	3.74	6110	-34.21	20230414	3875	3.74	20230726	6790	-40.80	20221116	3875	3.74	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
28	20230922	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-25	5	-0.62	60308320	15018	29.97	4005	4055	3990	5250	2835	4045	4015.74	0.56	-2326	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	849	-23.65	2.52	12	0.07	-170.00	1594.00	6790	20221116	-40.80	3875	20230726	3.74	6110	-34.21	20230414	3875	3.74	20230726	6790	-40.80	20221116	3875	3.74	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
29	20230922	130755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-15	5	-0.37	51078770	12723	25.39	4005	4055	3990	5250	2835	4045	4014.68	0.56	-1752	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	851	-23.71	2.53	12	0.06	-170.00	1594.00	6790	20221116	-40.65	3875	20230726	4.00	6110	-34.04	20230414	3875	4.00	20230726	6790	-40.65	20221116	3875	4.00	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
30	20230922	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	10	2	0.25	48052840	11973	23.89	4005	4055	3990	5250	2835	4045	4013.43	0.56	-1373	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	856	-23.85	2.54	12	0.06	-170.00	1594.00	6790	20221116	-40.28	3875	20230726	4.65	6110	-33.63	20230414	3875	4.65	20230726	6790	-40.28	20221116	3875	4.65	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
31	20230922	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	0	3	0.00	43067880	10742	21.43	4005	4050	3990	5250	2835	4045	4009.30	0.56	-1352	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	854	-23.79	2.54	12	0.05	-170.00	1594.00	6790	20221116	-40.43	3875	20230726	4.39	6110	-33.80	20230414	3875	4.39	20230726	6790	-40.43	20221116	3875	4.39	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
32	20230922	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-40	5	-0.99	37927975	9466	18.89	4005	4050	3990	5250	2835	4045	4006.76	0.56	-1157	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	846	-23.56	2.51	12	0.04	-170.00	1594.00	6790	20221116	-41.02	3875	20230726	3.35	6110	-34.45	20230414	3875	3.35	20230726	6790	-41.02	20221116	3875	3.35	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
33	20230922	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-40	5	-0.99	7406095	1850	3.69	4005	4020	4000	5250	2835	4045	4003.29	0.56	-645	4118	4081	4063	4026	4008	4072	4017	106	1205	500	2910	5	1	21117283	846	-23.56	2.51	12	0.01	-170.00	1594.00	6790	20221116	-41.02	3875	20230726	3.35	6110	-34.45	20230414	3875	3.35	20230726	6790	-41.02	20221116	3875	3.35	20230726	1.15	N	142280	500	105 억	118127	N	N	0	N	N
34	20230921	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-80	5	-1.94	203543290	50104	132.64	4100	4100	4045	5360	2890	4125	4062.42	0.62	-12713	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	854	-23.79	2.54	12	0.24	-170.00	1594.00	6790	20221116	-40.43	3875	20230726	4.39	6110	-33.80	20230414	3875	4.39	20230726	6790	-40.43	20221116	3875	4.39	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
35	20230921	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-80	5	-1.94	199838070	49188	130.22	4100	4100	4045	5360	2890	4125	4062.74	0.62	-12713	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	854	-23.79	2.54	12	0.23	-170.00	1594.00	6790	20221116	-40.43	3875	20230726	4.39	6110	-33.80	20230414	3875	4.39	20230726	6790	-40.43	20221116	3875	4.39	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
36	20230921	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-45	5	-1.09	166688260	41000	108.54	4100	4100	4050	5360	2890	4125	4065.57	0.62	-11668	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	862	-24.00	2.56	12	0.19	-170.00	1594.00	6790	20221116	-39.91	3875	20230726	5.29	6110	-33.22	20230414	3875	5.29	20230726	6790	-39.91	20221116	3875	5.29	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
37	20230921	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-65	5	-1.58	125075530	30762	81.44	4100	4100	4055	5360	2890	4125	4065.91	0.62	-10479	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	857	-23.88	2.55	12	0.15	-170.00	1594.00	6790	20221116	-40.21	3875	20230726	4.77	6110	-33.55	20230414	3875	4.77	20230726	6790	-40.21	20221116	3875	4.77	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
38	20230921	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-35	5	-0.85	93069600	22883	60.58	4100	4100	4060	5360	2890	4125	4067.19	0.62	-6892	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	864	-24.06	2.57	12	0.11	-170.00	1594.00	6790	20221116	-39.76	3875	20230726	5.55	6110	-33.06	20230414	3875	5.55	20230726	6790	-39.76	20221116	3875	5.55	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
39	20230921	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-45	5	-1.09	49081615	12069	31.95	4100	4100	4060	5360	2890	4125	4066.75	0.62	-4004	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	862	-24.00	2.56	12	0.06	-170.00	1594.00	6790	20221116	-39.91	3875	20230726	5.29	6110	-33.22	20230414	3875	5.29	20230726	6790	-39.91	20221116	3875	5.29	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
40	20230921	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-60	5	-1.45	38346870	9431	24.97	4100	4100	4060	5360	2890	4125	4066.04	0.62	-2802	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	858	-23.91	2.55	12	0.04	-170.00	1594.00	6790	20221116	-40.13	3875	20230726	4.90	6110	-33.47	20230414	3875	4.90	20230726	6790	-40.13	20221116	3875	4.90	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
41	20230921	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-40	5	-0.97	6217425	1525	4.04	4100	4100	4065	5360	2890	4125	4077.00	0.62	-1116	4238	4181	4138	4081	4038	4160	4060	106	1235	500	2970	5	1	21117283	863	-24.03	2.56	12	0.01	-170.00	1594.00	6790	20221116	-39.84	3875	20230726	5.42	6110	-33.14	20230414	3875	5.42	20230726	6790	-39.84	20221116	3875	5.42	20230726	1.18	N	142280	500	105 억	130835	N	N	0	N	N
42	20230920	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-60	5	-1.43	155023650	37624	111.02	4185	4195	4095	5440	2930	4185	4120.34	0.70	-16279	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	871	-24.26	2.59	12	0.18	-170.00	1594.00	6790	20221116	-39.25	3875	20230726	6.45	6110	-32.49	20230414	3875	6.45	20230726	6790	-39.25	20221116	3875	6.45	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
43	20230920	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-85	5	-2.03	151343310	36728	108.38	4185	4195	4095	5440	2930	4185	4120.65	0.70	-16279	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	866	-24.12	2.57	12	0.17	-170.00	1594.00	6790	20221116	-39.62	3875	20230726	5.81	6110	-32.90	20230414	3875	5.81	20230726	6790	-39.62	20221116	3875	5.81	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
44	20230920	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-85	5	-2.03	132700135	32188	94.98	4185	4195	4095	5440	2930	4185	4122.66	0.70	-15320	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	866	-24.12	2.57	12	0.15	-170.00	1594.00	6790	20221116	-39.62	3875	20230726	5.81	6110	-32.90	20230414	3875	5.81	20230726	6790	-39.62	20221116	3875	5.81	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
45	20230920	130734	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-45	5	-1.08	92146040	22304	65.82	4185	4195	4110	5440	2930	4185	4131.37	0.70	-11845	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	874	-24.35	2.60	12	0.11	-170.00	1594.00	6790	20221116	-39.03	3875	20230726	6.84	6110	-32.24	20230414	3875	6.84	20230726	6790	-39.03	20221116	3875	6.84	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
46	20230920	120731	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-65	5	-1.55	81468410	19715	58.18	4185	4195	4110	5440	2930	4185	4132.31	0.70	-9732	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	870	-24.24	2.58	12	0.09	-170.00	1594.00	6790	20221116	-39.32	3875	20230726	6.32	6110	-32.57	20230414	3875	6.32	20230726	6790	-39.32	20221116	3875	6.32	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
47	20230920	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-70	5	-1.67	69108245	16710	49.31	4185	4195	4110	5440	2930	4185	4135.74	0.70	-8932	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	869	-24.21	2.58	12	0.08	-170.00	1594.00	6790	20221116	-39.40	3875	20230726	6.19	6110	-32.65	20230414	3875	6.19	20230726	6790	-39.40	20221116	3875	6.19	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
48	20230920	100724	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-45	5	-1.08	58210085	14065	41.50	4185	4195	4110	5440	2930	4185	4138.65	0.70	-7970	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	874	-24.35	2.60	12	0.07	-170.00	1594.00	6790	20221116	-39.03	3875	20230726	6.84	6110	-32.24	20230414	3875	6.84	20230726	6790	-39.03	20221116	3875	6.84	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
49	20230920	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-15	5	-0.36	2704470	647	1.91	4185	4195	4160	5440	2930	4185	4180.02	0.70	-492	4311	4247	4216	4152	4121	4232	4137	106	1255	500	3010	5	1	21117283	881	-24.53	2.62	12	0.00	-170.00	1594.00	6790	20221116	-38.59	3875	20230726	7.61	6110	-31.75	20230414	3875	7.61	20230726	6790	-38.59	20221116	3875	7.61	20230726	1.21	N	142280	500	105 억	147088	N	N	0	N	N
50	20230919	160730	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-95	5	-2.22	142274820	33716	37.18	4280	4280	4185	5560	3000	4280	4219.83	0.72	-5490	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	884	-24.62	2.63	12	0.16	-170.00	1594.00	6790	20221116	-38.37	3875	20230726	8.00	6110	-31.51	20230414	3875	8.00	20230726	6790	-38.37	20221116	3875	8.00	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
51	20230919	150733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-65	5	-1.52	93807050	22171	24.45	4280	4280	4210	5560	3000	4280	4231.07	0.72	-5003	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	890	-24.79	2.64	12	0.10	-170.00	1594.00	6790	20221116	-37.92	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	6790	-37.92	20221116	3875	8.77	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
52	20230919	140731	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-55	5	-1.29	61982665	14621	16.12	4280	4280	4215	5560	3000	4280	4239.29	0.72	-2135	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	892	-24.85	2.65	12	0.07	-170.00	1594.00	6790	20221116	-37.78	3875	20230726	9.03	6110	-30.85	20230414	3875	9.03	20230726	6790	-37.78	20221116	3875	9.03	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
53	20230919	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-60	5	-1.40	50326450	11858	13.08	4280	4280	4220	5560	3000	4280	4244.09	0.72	-626	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	891	-24.82	2.65	12	0.06	-170.00	1594.00	6790	20221116	-37.85	3875	20230726	8.90	6110	-30.93	20230414	3875	8.90	20230726	6790	-37.85	20221116	3875	8.90	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
54	20230919	120735	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-35	5	-0.82	45986280	10831	11.94	4280	4280	4220	5560	3000	4280	4245.80	0.72	-22	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	896	-24.97	2.66	12	0.05	-170.00	1594.00	6790	20221116	-37.48	3875	20230726	9.55	6110	-30.52	20230414	3875	9.55	20230726	6790	-37.48	20221116	3875	9.55	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
55	20230919	110737	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-50	5	-1.17	35740755	8411	9.27	4280	4280	4225	5560	3000	4280	4249.29	0.72	757	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	893	-24.88	2.65	12	0.04	-170.00	1594.00	6790	20221116	-37.70	3875	20230726	9.16	6110	-30.77	20230414	3875	9.16	20230726	6790	-37.70	20221116	3875	9.16	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
56	20230919	100730	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-40	5	-0.93	24749465	5815	6.41	4280	4280	4240	5560	3000	4280	4256.14	0.72	714	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	895	-24.94	2.66	12	0.03	-170.00	1594.00	6790	20221116	-37.56	3875	20230726	9.42	6110	-30.61	20230414	3875	9.42	20230726	6790	-37.56	20221116	3875	9.42	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
57	20230919	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	0	3	0.00	7979470	1874	2.07	4280	4280	4245	5560	3000	4280	4257.99	0.72	945	4553	4416	4313	4176	4073	4485	4245	106	1280	500	3080	5	1	21117283	904	-25.18	2.69	12	0.01	-170.00	1594.00	6790	20221116	-36.97	3875	20230726	10.45	6110	-29.95	20230414	3875	10.45	20230726	6790	-36.97	20221116	3875	10.45	20230726	1.22	N	142280	500	105 억	152494	N	N	0	N	N
58	20230918	160730	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	40	2	0.94	390596420	90456	406.54	4240	4450	4210	5510	2970	4240	4318.08	0.76	-8038	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	904	-25.18	2.69	12	0.43	-170.00	1594.00	6790	20221116	-36.97	3875	20230726	10.45	6110	-29.95	20230414	3875	10.45	20230726	6790	-36.97	20221116	3875	10.45	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
59	20230918	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	35	2	0.83	374179225	86614	389.28	4240	4450	4210	5510	2970	4240	4320.08	0.76	-8465	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	903	-25.15	2.68	12	0.41	-170.00	1594.00	6790	20221116	-37.04	3875	20230726	10.32	6110	-30.03	20230414	3875	10.32	20230726	6790	-37.04	20221116	3875	10.32	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
60	20230918	140747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	30	2	0.71	359365845	83141	373.67	4240	4450	4210	5510	2970	4240	4322.37	0.76	-8711	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	902	-25.12	2.68	12	0.39	-170.00	1594.00	6790	20221116	-37.11	3875	20230726	10.19	6110	-30.11	20230414	3875	10.19	20230726	6790	-37.11	20221116	3875	10.19	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
61	20230918	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	30	2	0.71	340815395	78822	354.26	4240	4450	4210	5510	2970	4240	4323.86	0.76	-8528	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	902	-25.12	2.68	12	0.37	-170.00	1594.00	6790	20221116	-37.11	3875	20230726	10.19	6110	-30.11	20230414	3875	10.19	20230726	6790	-37.11	20221116	3875	10.19	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
62	20230918	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	25	2	0.59	329642605	76199	342.47	4240	4450	4210	5510	2970	4240	4326.08	0.76	-8142	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	901	-25.09	2.68	12	0.36	-170.00	1594.00	6790	20221116	-37.19	3875	20230726	10.06	6110	-30.20	20230414	3875	10.06	20230726	6790	-37.19	20221116	3875	10.06	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
63	20230918	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	15	2	0.35	313752655	72455	325.64	4240	4450	4210	5510	2970	4240	4330.31	0.76	-8268	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	899	-25.03	2.67	12	0.34	-170.00	1594.00	6790	20221116	-37.33	3875	20230726	9.81	6110	-30.36	20230414	3875	9.81	20230726	6790	-37.33	20221116	3875	9.81	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
64	20230918	100717	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-5	5	-0.12	30290615	7166	32.21	4240	4250	4210	5510	2970	4240	4226.99	0.76	539	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	894	-24.91	2.66	12	0.03	-170.00	1594.00	6790	20221116	-37.63	3875	20230726	9.29	6110	-30.69	20230414	3875	9.29	20230726	6790	-37.63	20221116	3875	9.29	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
65	20230918	090720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-5	5	-0.12	1724085	407	1.83	4240	4250	4215	5510	2970	4240	4236.08	0.76	-40	4273	4256	4233	4216	4193	4265	4225	106	1270	500	3050	5	1	21117283	894	-24.91	2.66	12	0.00	-170.00	1594.00	6790	20221116	-37.63	3875	20230726	9.29	6110	-30.69	20230414	3875	9.29	20230726	6790	-37.63	20221116	3875	9.29	20230726	1.22	N	142280	500	105 억	160577	N	N	0	N	N
66	20230915	160726	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	30	2	0.71	92808335	21937	21.68	4230	4250	4210	5470	2950	4210	4230.68	0.79	-6753	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	895	-24.94	2.66	12	0.10	-170.00	1594.00	6790	20221116	-37.56	3875	20230726	9.42	6110	-30.61	20230414	3875	9.42	20230726	6810	-37.74	20220915	3875	9.42	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
67	20230915	150726	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	30	2	0.71	88439805	20907	20.66	4230	4250	4210	5470	2950	4210	4230.15	0.79	-6178	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	895	-24.94	2.66	12	0.10	-170.00	1594.00	6790	20221116	-37.56	3875	20230726	9.42	6110	-30.61	20230414	3875	9.42	20230726	6810	-37.74	20220915	3875	9.42	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
68	20230915	140724	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	30	2	0.71	79721630	18849	18.63	4230	4250	4210	5470	2950	4210	4229.49	0.79	-5011	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	895	-24.94	2.66	12	0.09	-170.00	1594.00	6790	20221116	-37.56	3875	20230726	9.42	6110	-30.61	20230414	3875	9.42	20230726	6810	-37.74	20220915	3875	9.42	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
69	20230915	130719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	40	2	0.95	64631275	15278	15.10	4230	4250	4210	5470	2950	4210	4230.35	0.79	-4778	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	897	-25.00	2.67	12	0.07	-170.00	1594.00	6790	20221116	-37.41	3875	20230726	9.68	6110	-30.44	20230414	3875	9.68	20230726	6810	-37.59	20220915	3875	9.68	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
70	20230915	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	10	2	0.24	43923755	10398	10.28	4230	4250	4210	5470	2950	4210	4224.25	0.79	-3435	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	891	-24.82	2.65	12	0.05	-170.00	1594.00	6790	20221116	-37.85	3875	20230726	8.90	6110	-30.93	20230414	3875	8.90	20230726	6810	-38.03	20220915	3875	8.90	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
71	20230915	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	10	2	0.24	34566650	8179	8.08	4230	4250	4210	5470	2950	4210	4226.27	0.79	-3176	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	891	-24.82	2.65	12	0.04	-170.00	1594.00	6790	20221116	-37.85	3875	20230726	8.90	6110	-30.93	20230414	3875	8.90	20230726	6810	-38.03	20220915	3875	8.90	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
72	20230915	100729	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	5	2	0.12	14078930	3337	3.30	4230	4230	4210	5470	2950	4210	4219.04	0.79	-779	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	890	-24.79	2.64	12	0.02	-170.00	1594.00	6790	20221116	-37.92	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	6810	-38.11	20220915	3875	8.77	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
73	20230915	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	5	2	0.12	1342860	318	0.31	4230	4230	4210	5470	2950	4210	4222.83	0.79	-116	4473	4341	4173	4041	3873	4257	3957	106	1260	500	3030	5	1	21117283	890	-24.79	2.64	12	0.00	-170.00	1594.00	6790	20221116	-37.92	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	6810	-38.11	20220915	3875	8.77	20230726	1.22	N	142280	500	105 억	167767	N	N	0	N	N
74	20230914	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-70	5	-1.64	424231620	101185	206.85	4305	4305	4005	5560	3000	4280	4192.60	0.83	-6713	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	889	-24.76	2.64	12	0.48	-170.00	1594.00	6810	20220915	-38.18	3875	20230726	8.65	6110	-31.10	20230414	3875	8.65	20230726	6810	-38.18	20220915	3875	8.65	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
75	20230914	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-70	5	-1.64	410145325	97847	200.03	4305	4305	4005	5560	3000	4280	4191.70	0.83	-5462	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	889	-24.76	2.64	12	0.46	-170.00	1594.00	6810	20220915	-38.18	3875	20230726	8.65	6110	-31.10	20230414	3875	8.65	20230726	6810	-38.18	20220915	3875	8.65	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
76	20230914	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-120	5	-2.80	390940235	93256	190.64	4305	4305	4005	5560	3000	4280	4192.12	0.83	-3562	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	878	-24.47	2.61	12	0.44	-170.00	1594.00	6810	20220915	-38.91	3875	20230726	7.35	6110	-31.91	20230414	3875	7.35	20230726	6810	-38.91	20220915	3875	7.35	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
77	20230914	130705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-120	5	-2.80	368405485	87835	179.56	4305	4305	4005	5560	3000	4280	4194.29	0.83	-1635	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	878	-24.47	2.61	12	0.42	-170.00	1594.00	6810	20220915	-38.91	3875	20230726	7.35	6110	-31.91	20230414	3875	7.35	20230726	6810	-38.91	20220915	3875	7.35	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
78	20230914	120715	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-80	5	-1.87	201961870	47805	97.73	4305	4305	4190	5560	3000	4280	4224.70	0.83	-1892	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	887	-24.71	2.63	12	0.23	-170.00	1594.00	6810	20220915	-38.33	3875	20230726	8.39	6110	-31.26	20230414	3875	8.39	20230726	6810	-38.33	20220915	3875	8.39	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
79	20230914	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-65	5	-1.52	183226820	43345	88.61	4305	4305	4190	5560	3000	4280	4227.17	0.83	-1845	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	890	-24.79	2.64	12	0.21	-170.00	1594.00	6810	20220915	-38.11	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	6810	-38.11	20220915	3875	8.77	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
80	20230914	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-15	5	-0.35	51878620	12184	24.91	4305	4305	4235	5560	3000	4280	4257.93	0.83	-1867	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	901	-25.09	2.68	12	0.06	-170.00	1594.00	6810	20220915	-37.37	3875	20230726	10.06	6110	-30.20	20230414	3875	10.06	20230726	6810	-37.37	20220915	3875	10.06	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
81	20230914	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-30	5	-0.70	571125	134	0.27	4305	4305	4245	5560	3000	4280	4262.13	0.83	103	4426	4352	4301	4227	4176	4327	4202	106	1280	500	3080	5	1	21117283	897	-25.00	2.67	12	0.00	-170.00	1594.00	6810	20220915	-37.59	3875	20230726	9.68	6110	-30.44	20230414	3875	9.68	20230726	6810	-37.59	20220915	3875	9.68	20230726	1.24	N	142280	500	105 억	174476	N	N	0	N	N
82	20230913	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-115	5	-2.62	200976970	46786	58.82	4360	4375	4250	5710	3080	4395	4295.68	0.85	-4746	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	904	-25.18	2.69	12	0.22	-170.00	1594.00	6810	20220915	-37.15	3875	20230726	10.45	6110	-29.95	20230414	3875	10.45	20230726	6830	-37.34	20220913	3875	10.45	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
83	20230913	150715	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-115	5	-2.62	175767895	40888	51.40	4360	4375	4250	5710	3080	4395	4298.76	0.85	-5604	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	904	-25.18	2.69	12	0.19	-170.00	1594.00	6810	20220915	-37.15	3875	20230726	10.45	6110	-29.95	20230414	3875	10.45	20230726	6830	-37.34	20220913	3875	10.45	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
84	20230913	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-110	5	-2.50	159476470	37083	46.62	4360	4375	4250	5710	3080	4395	4300.53	0.85	-4502	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	905	-25.21	2.69	12	0.18	-170.00	1594.00	6810	20220915	-37.08	3875	20230726	10.58	6110	-29.87	20230414	3875	10.58	20230726	6830	-37.26	20220913	3875	10.58	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
85	20230913	130658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-115	5	-2.62	146214510	33995	42.74	4360	4375	4250	5710	3080	4395	4301.06	0.85	-4903	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	904	-25.18	2.69	12	0.16	-170.00	1594.00	6810	20220915	-37.15	3875	20230726	10.45	6110	-29.95	20230414	3875	10.45	20230726	6830	-37.34	20220913	3875	10.45	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
86	20230913	120717	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-90	5	-2.05	127055580	29528	37.12	4360	4375	4250	5710	3080	4395	4302.88	0.85	-4543	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	909	-25.32	2.70	12	0.14	-170.00	1594.00	6810	20220915	-36.78	3875	20230726	11.10	6110	-29.54	20230414	3875	11.10	20230726	6830	-36.97	20220913	3875	11.10	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
87	20230913	110716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-105	5	-2.39	103753170	24089	30.28	4360	4375	4250	5710	3080	4395	4307.08	0.85	-4778	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	906	-25.24	2.69	12	0.11	-170.00	1594.00	6810	20220915	-37.00	3875	20230726	10.71	6110	-29.79	20230414	3875	10.71	20230726	6830	-37.19	20220913	3875	10.71	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
88	20230913	100709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-75	5	-1.71	96003015	22284	28.01	4360	4375	4250	5710	3080	4395	4308.16	0.85	-4023	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	912	-25.41	2.71	12	0.11	-170.00	1594.00	6810	20220915	-36.56	3875	20230726	11.48	6110	-29.30	20230414	3875	11.48	20230726	6830	-36.75	20220913	3875	11.48	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
89	20230913	090702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-70	5	-1.59	14215100	3269	4.11	4360	4375	4320	5710	3080	4395	4348.46	0.85	-1342	4508	4451	4403	4346	4298	4427	4322	106	1315	500	3160	5	1	21117283	913	-25.44	2.71	12	0.02	-170.00	1594.00	6810	20220915	-36.49	3875	20230726	11.61	6110	-29.21	20230414	3875	11.61	20230726	6830	-36.68	20220913	3875	11.61	20230726	1.27	N	142280	500	105 억	179134	N	N	0	N	N
90	20230912	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	351033415	79439	44.88	4415	4460	4355	5710	3080	4395	4418.91	0.79	12072	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	928	-25.85	2.76	12	0.38	-170.00	1594.00	6830	20220913	-35.65	3875	20230726	13.42	6110	-28.07	20230414	3875	13.42	20230726	6830	-35.65	20220913	3875	13.42	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
91	20230912	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	5	2	0.11	335543170	75914	42.88	4415	4460	4355	5710	3080	4395	4420.04	0.79	12821	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	929	-25.88	2.76	12	0.36	-170.00	1594.00	6830	20220913	-35.58	3875	20230726	13.55	6110	-27.99	20230414	3875	13.55	20230726	6830	-35.58	20220913	3875	13.55	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
92	20230912	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-5	5	-0.11	320243930	72422	40.91	4415	4460	4355	5710	3080	4395	4421.92	0.79	13850	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	927	-25.82	2.75	12	0.34	-170.00	1594.00	6830	20220913	-35.72	3875	20230726	13.29	6110	-28.15	20230414	3875	13.29	20230726	6830	-35.72	20220913	3875	13.29	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
93	20230912	130658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	15	2	0.34	294558560	66581	37.61	4415	4460	4355	5710	3080	4395	4424.06	0.79	14788	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	931	-25.94	2.77	12	0.32	-170.00	1594.00	6830	20220913	-35.43	3875	20230726	13.81	6110	-27.82	20230414	3875	13.81	20230726	6830	-35.43	20220913	3875	13.81	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
94	20230912	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	25	2	0.57	277412215	62693	35.42	4415	4460	4355	5710	3080	4395	4424.93	0.79	13905	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	933	-26.00	2.77	12	0.30	-170.00	1594.00	6830	20220913	-35.29	3875	20230726	14.06	6110	-27.66	20230414	3875	14.06	20230726	6830	-35.29	20220913	3875	14.06	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
95	20230912	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	40	2	0.91	196390425	44421	25.09	4415	4460	4355	5710	3080	4395	4421.12	0.79	13449	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	937	-26.09	2.78	12	0.21	-170.00	1594.00	6830	20220913	-35.07	3875	20230726	14.45	6110	-27.41	20230414	3875	14.45	20230726	6830	-35.07	20220913	3875	14.45	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
96	20230912	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	20	2	0.46	125324830	28344	16.01	4415	4460	4355	5710	3080	4395	4421.56	0.79	7159	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	932	-25.97	2.77	12	0.13	-170.00	1594.00	6830	20220913	-35.36	3875	20230726	13.94	6110	-27.74	20230414	3875	13.94	20230726	6830	-35.36	20220913	3875	13.94	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
97	20230912	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-20	5	-0.46	15046225	3430	1.94	4415	4435	4355	5710	3080	4395	4386.65	0.79	281	4668	4531	4393	4256	4118	4600	4325	106	1315	500	3160	5	1	21117283	924	-25.74	2.74	12	0.02	-170.00	1594.00	6830	20220913	-35.94	3875	20230726	12.90	6110	-28.40	20230414	3875	12.90	20230726	6830	-35.94	20220913	3875	12.90	20230726	1.29	N	142280	500	105 억	167017	N	N	0	N	N
98	20230911	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	145	2	3.41	772164115	175770	390.05	4370	4530	4255	5520	2975	4250	4393.04	0.67	25621	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	928	-25.85	2.76	12	0.83	-170.00	1594.00	6940	20220908	-36.67	3875	20230726	13.42	6110	-28.07	20230414	3875	13.42	20230726	6830	-35.65	20220913	3875	13.42	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
99	20230911	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	140	2	3.29	744163615	169393	375.89	4370	4530	4255	5520	2975	4250	4393.12	0.67	23504	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	927	-25.82	2.75	12	0.80	-170.00	1594.00	6940	20220908	-36.74	3875	20230726	13.29	6110	-28.15	20230414	3875	13.29	20230726	6830	-35.72	20220913	3875	13.29	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
100	20230911	140710	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	125	2	2.94	713375760	162362	360.29	4370	4530	4255	5520	2975	4250	4393.74	0.67	23855	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	924	-25.74	2.74	12	0.77	-170.00	1594.00	6940	20220908	-36.96	3875	20230726	12.90	6110	-28.40	20230414	3875	12.90	20230726	6830	-35.94	20220913	3875	12.90	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
101	20230911	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	135	2	3.18	682950375	155430	344.91	4370	4530	4255	5520	2975	4250	4393.94	0.67	22714	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	926	-25.79	2.75	12	0.74	-170.00	1594.00	6940	20220908	-36.82	3875	20230726	13.16	6110	-28.23	20230414	3875	13.16	20230726	6830	-35.80	20220913	3875	13.16	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
102	20230911	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	150	2	3.53	675248930	153670	341.00	4370	4530	4255	5520	2975	4250	4394.15	0.67	22542	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	929	-25.88	2.76	12	0.73	-170.00	1594.00	6940	20220908	-36.60	3875	20230726	13.55	6110	-27.99	20230414	3875	13.55	20230726	6830	-35.58	20220913	3875	13.55	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
103	20230911	110645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	140	2	3.29	579653395	131820	292.52	4370	4530	4255	5520	2975	4250	4397.31	0.67	7080	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	927	-25.82	2.75	12	0.62	-170.00	1594.00	6940	20220908	-36.74	3875	20230726	13.29	6110	-28.15	20230414	3875	13.29	20230726	6830	-35.72	20220913	3875	13.29	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
104	20230911	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	145	2	3.41	554064875	125978	279.55	4370	4530	4255	5520	2975	4250	4398.11	0.67	6686	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	928	-25.85	2.76	12	0.60	-170.00	1594.00	6940	20220908	-36.67	3875	20230726	13.42	6110	-28.07	20230414	3875	13.42	20230726	6830	-35.65	20220913	3875	13.42	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
105	20230911	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	80	2	1.88	36351700	8402	18.64	4370	4370	4285	5520	2975	4250	4326.55	0.67	1591	4423	4336	4253	4166	4083	4380	4210	106	1270	500	3060	5	1	21117283	914	-25.47	2.72	12	0.04	-170.00	1594.00	6940	20220908	-37.61	3875	20230726	11.74	6110	-29.13	20230414	3875	11.74	20230726	6830	-36.60	20220913	3875	11.74	20230726	1.28	N	142280	500	105 억	141440	N	N	0	N	N
106	20230908	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	60	2	1.43	187162150	43989	130.06	4170	4340	4170	5440	2935	4190	4254.75	0.62	10875	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	897	-25.00	2.67	12	0.21	-170.00	1594.00	6940	20220908	-38.76	3875	20230726	9.68	6110	-30.44	20230414	3875	9.68	20230726	6940	-38.76	20220908	3875	9.68	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
107	20230908	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	70	2	1.67	173528600	40778	120.57	4170	4340	4170	5440	2935	4190	4255.45	0.62	10532	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	900	-25.06	2.67	12	0.19	-170.00	1594.00	6940	20220908	-38.62	3875	20230726	9.94	6110	-30.28	20230414	3875	9.94	20230726	6940	-38.62	20220908	3875	9.94	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
108	20230908	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	40	2	0.95	156288110	36727	108.59	4170	4340	4170	5440	2935	4190	4255.40	0.62	8057	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	893	-24.88	2.65	12	0.17	-170.00	1594.00	6940	20220908	-39.05	3875	20230726	9.16	6110	-30.77	20230414	3875	9.16	20230726	6940	-39.05	20220908	3875	9.16	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
109	20230908	130700	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	95	2	2.27	132899295	31226	92.33	4170	4340	4170	5440	2935	4190	4256.05	0.62	6078	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	905	-25.21	2.69	12	0.15	-170.00	1594.00	6940	20220908	-38.26	3875	20230726	10.58	6110	-29.87	20230414	3875	10.58	20230726	6940	-38.26	20220908	3875	10.58	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
110	20230908	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	135	2	3.22	122691870	28850	85.30	4170	4340	4170	5440	2935	4190	4252.75	0.62	5043	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	913	-25.44	2.71	12	0.14	-170.00	1594.00	6940	20220908	-37.68	3875	20230726	11.61	6110	-29.21	20230414	3875	11.61	20230726	6940	-37.68	20220908	3875	11.61	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
111	20230908	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	85	2	2.03	75943610	17988	53.19	4170	4275	4170	5440	2935	4190	4221.90	0.62	3885	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	903	-25.15	2.68	12	0.09	-170.00	1594.00	6940	20220908	-38.40	3875	20230726	10.32	6110	-30.03	20230414	3875	10.32	20230726	6940	-38.40	20220908	3875	10.32	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
112	20230908	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	0	3	0.00	27141355	6464	19.11	4170	4220	4170	5440	2935	4190	4198.85	0.62	309	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	885	-24.65	2.63	12	0.03	-170.00	1594.00	6940	20220908	-39.63	3875	20230726	8.13	6110	-31.42	20230414	3875	8.13	20230726	6940	-39.63	20220908	3875	8.13	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
113	20230908	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	10	2	0.24	4712210	1125	3.33	4170	4210	4170	5440	2935	4190	4188.63	0.62	498	4436	4312	4241	4117	4046	4277	4082	106	1250	500	3010	5	1	21117283	887	-24.71	2.63	12	0.01	-170.00	1594.00	6940	20220908	-39.48	3875	20230726	8.39	6110	-31.26	20230414	3875	8.39	20230726	6940	-39.48	20220908	3875	8.39	20230726	1.30	N	142280	500	105 억	130505	N	N	0	N	N
114	20230907	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-85	5	-1.99	141833190	33721	76.53	4315	4365	4170	5550	2995	4275	4206.08	0.70	-18304	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	885	-24.65	2.63	12	0.16	-170.00	1594.00	6940	20220908	-39.63	3875	20230726	8.13	6110	-31.42	20230414	3875	8.13	20230726	6940	-39.63	20220908	3875	8.13	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
115	20230907	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-85	5	-1.99	130620225	31050	70.47	4315	4365	4170	5550	2995	4275	4206.77	0.70	-17689	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	885	-24.65	2.63	12	0.15	-170.00	1594.00	6940	20220908	-39.63	3875	20230726	8.13	6110	-31.42	20230414	3875	8.13	20230726	6940	-39.63	20220908	3875	8.13	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
116	20230907	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-95	5	-2.22	124167315	29508	66.97	4315	4365	4170	5550	2995	4275	4207.92	0.70	-16693	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	883	-24.59	2.62	12	0.14	-170.00	1594.00	6940	20220908	-39.77	3875	20230726	7.87	6110	-31.59	20230414	3875	7.87	20230726	6940	-39.77	20220908	3875	7.87	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
117	20230907	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-75	5	-1.75	88449355	20966	47.58	4315	4365	4185	5550	2995	4275	4218.70	0.70	-13335	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	887	-24.71	2.63	12	0.10	-170.00	1594.00	6940	20220908	-39.48	3875	20230726	8.39	6110	-31.26	20230414	3875	8.39	20230726	6940	-39.48	20220908	3875	8.39	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
118	20230907	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-85	5	-1.99	80431015	19055	43.25	4315	4365	4190	5550	2995	4275	4220.99	0.70	-12418	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	885	-24.65	2.63	12	0.09	-170.00	1594.00	6940	20220908	-39.63	3875	20230726	8.13	6110	-31.42	20230414	3875	8.13	20230726	6940	-39.63	20220908	3875	8.13	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
119	20230907	110657	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-50	5	-1.17	36591600	8614	19.55	4315	4365	4205	5550	2995	4275	4247.92	0.70	-4531	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	892	-24.85	2.65	12	0.04	-170.00	1594.00	6940	20220908	-39.12	3875	20230726	9.03	6110	-30.85	20230414	3875	9.03	20230726	6940	-39.12	20220908	3875	9.03	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
120	20230907	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-15	5	-0.35	14123950	3299	7.49	4315	4365	4250	5550	2995	4275	4281.28	0.70	-911	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	900	-25.06	2.67	12	0.02	-170.00	1594.00	6940	20220908	-38.62	3875	20230726	9.94	6110	-30.28	20230414	3875	9.94	20230726	6940	-38.62	20220908	3875	9.94	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
121	20230907	090704	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	0	3	0.00	1216785	282	0.64	4315	4315	4275	5550	2995	4275	4314.84	0.70	-93	4445	4360	4270	4185	4095	4402	4227	106	1275	500	3070	5	1	21117283	903	-25.15	2.68	12	0.00	-170.00	1594.00	6940	20220908	-38.40	3875	20230726	10.32	6110	-30.03	20230414	3875	10.32	20230726	6940	-38.40	20220908	3875	10.32	20230726	1.31	N	142280	500	105 억	148805	N	N	0	N	N
122	20230906	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	55	2	1.30	186380285	43791	194.03	4235	4355	4180	5480	2955	4220	4256.13	0.68	6204	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	903	-25.15	2.68	12	0.21	-170.00	1594.00	7090	20220905	-39.70	3875	20230726	10.32	6110	-30.03	20230414	3875	10.32	20230726	6940	-38.40	20220908	3875	10.32	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
123	20230906	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	35	2	0.83	175926720	41335	183.15	4235	4355	4180	5480	2955	4220	4256.12	0.68	6715	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	899	-25.03	2.67	12	0.20	-170.00	1594.00	7090	20220905	-39.99	3875	20230726	9.81	6110	-30.36	20230414	3875	9.81	20230726	6940	-38.69	20220908	3875	9.81	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
124	20230906	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	40	2	0.95	168544130	39597	175.45	4235	4355	4180	5480	2955	4220	4256.49	0.68	7179	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	900	-25.06	2.67	12	0.19	-170.00	1594.00	7090	20220905	-39.92	3875	20230726	9.94	6110	-30.28	20230414	3875	9.94	20230726	6940	-38.62	20220908	3875	9.94	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
125	20230906	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	60	2	1.42	160892165	37807	167.52	4235	4355	4180	5480	2955	4220	4255.62	0.68	7091	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	904	-25.18	2.69	12	0.18	-170.00	1594.00	7090	20220905	-39.63	3875	20230726	10.45	6110	-29.95	20230414	3875	10.45	20230726	6940	-38.33	20220908	3875	10.45	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
126	20230906	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	80	2	1.90	159160680	37403	165.73	4235	4355	4180	5480	2955	4220	4255.29	0.68	7126	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	908	-25.29	2.70	12	0.18	-170.00	1594.00	7090	20220905	-39.35	3875	20230726	10.97	6110	-29.62	20230414	3875	10.97	20230726	6940	-38.04	20220908	3875	10.97	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
127	20230906	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	80	2	1.90	141366765	33249	147.32	4235	4355	4180	5480	2955	4220	4251.76	0.68	6644	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	908	-25.29	2.70	12	0.16	-170.00	1594.00	7090	20220905	-39.35	3875	20230726	10.97	6110	-29.62	20230414	3875	10.97	20230726	6940	-38.04	20220908	3875	10.97	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
128	20230906	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	25	2	0.59	97757490	23106	102.38	4235	4270	4180	5480	2955	4220	4230.83	0.68	1598	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	896	-24.97	2.66	12	0.11	-170.00	1594.00	7090	20220905	-40.13	3875	20230726	9.55	6110	-30.52	20230414	3875	9.55	20230726	6940	-38.83	20220908	3875	9.55	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
129	20230906	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-40	5	-0.95	26458845	6292	27.88	4235	4265	4180	5480	2955	4220	4205.16	0.68	-1048	4306	4262	4231	4187	4156	4247	4172	106	1260	500	3030	5	1	21117283	883	-24.59	2.62	12	0.03	-170.00	1594.00	7090	20220905	-41.04	3875	20230726	7.87	6110	-31.59	20230414	3875	7.87	20230726	6940	-39.77	20220908	3875	7.87	20230726	1.32	N	142280	500	105 억	142601	N	N	0	N	N
130	20230905	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-40	5	-0.94	94972435	22539	65.77	4230	4275	4200	5530	2985	4260	4213.69	0.69	-3392	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	891	-24.82	2.65	12	0.11	-170.00	1594.00	7090	20220905	-40.48	3875	20230726	8.90	6110	-30.93	20230414	3875	8.90	20230726	7090	-40.48	20220905	3875	8.90	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
131	20230905	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-45	5	-1.06	90539615	21488	62.70	4230	4275	4200	5530	2985	4260	4213.50	0.69	-3392	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	890	-24.79	2.64	12	0.10	-170.00	1594.00	7090	20220905	-40.55	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	7090	-40.55	20220905	3875	8.77	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
132	20230905	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-45	5	-1.06	73910075	17543	51.19	4230	4275	4200	5530	2985	4260	4213.08	0.69	-3134	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	890	-24.79	2.64	12	0.08	-170.00	1594.00	7090	20220905	-40.55	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	7090	-40.55	20220905	3875	8.77	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
133	20230905	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-50	5	-1.17	69033820	16387	47.81	4230	4275	4200	5530	2985	4260	4212.72	0.69	-2642	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	889	-24.76	2.64	12	0.08	-170.00	1594.00	7090	20220905	-40.62	3875	20230726	8.65	6110	-31.10	20230414	3875	8.65	20230726	7090	-40.62	20220905	3875	8.65	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
134	20230905	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-45	5	-1.06	53408815	12674	36.98	4230	4275	4200	5530	2985	4260	4214.05	0.69	-1357	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	890	-24.79	2.64	12	0.06	-170.00	1594.00	7090	20220905	-40.55	3875	20230726	8.77	6110	-31.01	20230414	3875	8.77	20230726	7090	-40.55	20220905	3875	8.77	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
135	20230905	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-20	5	-0.47	42034215	9975	29.11	4230	4275	4200	5530	2985	4260	4213.96	0.69	-601	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	895	-24.94	2.66	12	0.05	-170.00	1594.00	7090	20220905	-40.20	3875	20230726	9.42	6110	-30.61	20230414	3875	9.42	20230726	7090	-40.20	20220905	3875	9.42	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
136	20230905	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-30	5	-0.70	28971555	6878	20.07	4230	4260	4200	5530	2985	4260	4212.21	0.69	-553	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	893	-24.88	2.65	12	0.03	-170.00	1594.00	7090	20220905	-40.34	3875	20230726	9.16	6110	-30.77	20230414	3875	9.16	20230726	7090	-40.34	20220905	3875	9.16	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
137	20230905	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-20	5	-0.47	160810	38	0.11	4230	4260	4230	5530	2985	4260	4231.84	0.69	0	4356	4307	4271	4222	4186	4290	4205	106	1270	500	3060	5	1	21117283	895	-24.94	2.66	12	0.00	-170.00	1594.00	7090	20220905	-40.20	3875	20230726	9.42	6110	-30.61	20230414	3875	9.42	20230726	7090	-40.20	20220905	3875	9.42	20230726	1.31	N	142280	500	105 억	146002	N	N	0	N	N
138	20230904	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-60	5	-1.39	145557615	34162	86.35	4320	4320	4235	5610	3025	4320	4260.80	0.72	-5839	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	900	-25.06	2.67	12	0.16	-170.00	1594.00	7180	20220901	-40.67	3875	20230726	9.94	6110	-30.28	20230414	3875	9.94	20230726	7090	-39.92	20220905	3875	9.94	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
139	20230904	150628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-60	5	-1.39	139163355	32661	82.56	4320	4320	4235	5610	3025	4320	4260.84	0.72	-5805	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	900	-25.06	2.67	12	0.15	-170.00	1594.00	7180	20220901	-40.67	3875	20230726	9.94	6110	-30.28	20230414	3875	9.94	20230726	7090	-39.92	20220905	3875	9.94	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
140	20230904	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-65	5	-1.50	129270000	30336	76.68	4320	4320	4235	5610	3025	4320	4261.27	0.72	-5792	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	899	-25.03	2.67	12	0.14	-170.00	1594.00	7180	20220901	-40.74	3875	20230726	9.81	6110	-30.36	20230414	3875	9.81	20230726	7090	-39.99	20220905	3875	9.81	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
141	20230904	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-65	5	-1.50	122189635	28672	72.47	4320	4320	4235	5610	3025	4320	4261.64	0.72	-4981	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	899	-25.03	2.67	12	0.14	-170.00	1594.00	7180	20220901	-40.74	3875	20230726	9.81	6110	-30.36	20230414	3875	9.81	20230726	7090	-39.99	20220905	3875	9.81	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
142	20230904	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-35	5	-0.81	115995855	27220	68.80	4320	4320	4235	5610	3025	4320	4261.42	0.72	-4158	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	905	-25.21	2.69	12	0.13	-170.00	1594.00	7180	20220901	-40.32	3875	20230726	10.58	6110	-29.87	20230414	3875	10.58	20230726	7090	-39.56	20220905	3875	10.58	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
143	20230904	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-70	5	-1.62	102747355	24108	60.94	4320	4320	4235	5610	3025	4320	4261.96	0.72	-4329	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	897	-25.00	2.67	12	0.11	-170.00	1594.00	7180	20220901	-40.81	3875	20230726	9.68	6110	-30.44	20230414	3875	9.68	20230726	7090	-40.06	20220905	3875	9.68	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
144	20230904	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-50	5	-1.16	78309595	18356	46.40	4320	4320	4235	5610	3025	4320	4266.16	0.72	-2507	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	902	-25.12	2.68	12	0.09	-170.00	1594.00	7180	20220901	-40.53	3875	20230726	10.19	6110	-30.11	20230414	3875	10.19	20230726	7090	-39.77	20220905	3875	10.19	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
145	20230904	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-75	5	-1.74	29341705	6869	17.36	4320	4320	4235	5610	3025	4320	4271.61	0.72	-5555	4476	4397	4346	4267	4216	4372	4242	106	1290	500	3110	5	1	21117283	896	-24.97	2.66	12	0.03	-170.00	1594.00	7180	20220901	-40.88	3875	20230726	9.55	6110	-30.52	20230414	3875	9.55	20230726	7090	-40.13	20220905	3875	9.55	20230726	1.28	N	142280	500	105 억	151841	N	N	270	N	N
146	20230901	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-60	5	-1.37	169387415	39138	32.35	4330	4425	4295	5690	3070	4380	4327.96	0.73	-1696	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	912	-25.41	2.71	12	0.19	-170.00	1594.00	7280	20220831	-40.66	3875	20230726	11.48	6110	-29.30	20230414	3875	11.48	20230726	7180	-39.83	20220901	3875	11.48	20230726	1.29	N	142280	500	105 억	153322	N	N	270	N	N
147	20230901	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-45	5	-1.03	151509215	35000	28.93	4330	4425	4295	5690	3070	4380	4328.83	0.73	-1781	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	915	-25.50	2.72	12	0.17	-170.00	1594.00	7280	20220831	-40.45	3875	20230726	11.87	6110	-29.05	20230414	3875	11.87	20230726	7180	-39.62	20220901	3875	11.87	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N
148	20230901	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-50	5	-1.14	143832420	33224	27.46	4330	4425	4295	5690	3070	4380	4329.17	0.73	-1024	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	914	-25.47	2.72	12	0.16	-170.00	1594.00	7280	20220831	-40.52	3875	20230726	11.74	6110	-29.13	20230414	3875	11.74	20230726	7180	-39.69	20220901	3875	11.74	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N
149	20230901	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-25	5	-0.57	141323765	32645	26.98	4330	4425	4295	5690	3070	4380	4329.11	0.73	-510	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	920	-25.62	2.73	12	0.15	-170.00	1594.00	7280	20220831	-40.18	3875	20230726	12.39	6110	-28.72	20230414	3875	12.39	20230726	7180	-39.35	20220901	3875	12.39	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N
150	20230901	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-55	5	-1.26	131976835	30484	25.19	4330	4425	4295	5690	3070	4380	4329.38	0.73	-511	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	913	-25.44	2.71	12	0.14	-170.00	1594.00	7280	20220831	-40.59	3875	20230726	11.61	6110	-29.21	20230414	3875	11.61	20230726	7180	-39.76	20220901	3875	11.61	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N
151	20230901	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-30	5	-0.68	116404340	26891	22.22	4330	4425	4295	5690	3070	4380	4328.75	0.73	-210	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	919	-25.59	2.73	12	0.13	-170.00	1594.00	7280	20220831	-40.25	3875	20230726	12.26	6110	-28.81	20230414	3875	12.26	20230726	7180	-39.42	20220901	3875	12.26	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N
152	20230901	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-60	5	-1.37	61372030	14136	11.68	4330	4425	4305	5690	3070	4380	4341.54	0.73	138	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	912	-25.41	2.71	12	0.07	-170.00	1594.00	7280	20220831	-40.66	3875	20230726	11.48	6110	-29.30	20230414	3875	11.48	20230726	7180	-39.83	20220901	3875	11.48	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N
153	20230901	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	40	2	0.91	21660315	4994	4.13	4330	4425	4305	5690	3070	4380	4337.27	0.73	400	4636	4507	4441	4312	4246	4475	4280	106	1310	500	3150	5	1	21117283	933	-26.00	2.77	12	0.02	-170.00	1594.00	7280	20220831	-39.29	3875	20230726	14.06	6110	-27.66	20230414	3875	14.06	20230726	7180	-38.44	20220901	3875	14.06	20230726	1.29	N	142280	500	105 억	153322	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History