KissMeData/206640/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18450	30	2	0.16	1026244190	55939	86.40	18120	18680	18050	23900	12900	18420	18345.77	3.46	-7480	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4333	17.95	2.34	12	0.24	1028.00	7883.00	21000	20230911	-12.14	8420	20220930	119.12	21000	-12.14	20230911	9750	89.23	20230103	21000	-12.14	20230911	8420	119.12	20220930	4.44	N	206640	1000	234 억	811521	N	N	5	N	N
3	20230927	150932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18520	100	2	0.54	961932560	52463	81.03	18120	18680	18050	23900	12900	18420	18335.45	3.46	-6733	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4350	18.02	2.35	12	0.22	1028.00	7883.00	21000	20230911	-11.81	8420	20220930	119.95	21000	-11.81	20230911	9750	89.95	20230103	21000	-11.81	20230911	8420	119.95	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
4	20230927	140933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18430	10	2	0.05	736248390	40284	62.22	18120	18570	18050	23900	12900	18420	18276.45	3.46	-6711	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4329	17.93	2.34	12	0.17	1028.00	7883.00	21000	20230911	-12.24	8420	20220930	118.88	21000	-12.24	20230911	9750	89.03	20230103	21000	-12.24	20230911	8420	118.88	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
5	20230927	130919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18330	-90	5	-0.49	553110580	30333	46.85	18120	18570	18050	23900	12900	18420	18234.62	3.46	-9454	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4305	17.83	2.33	12	0.13	1028.00	7883.00	21000	20230911	-12.71	8420	20220930	117.70	21000	-12.71	20230911	9750	88.00	20230103	21000	-12.71	20230911	8420	117.70	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
6	20230927	120919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18280	-140	5	-0.76	505748600	27744	42.85	18120	18570	18050	23900	12900	18420	18229.12	3.46	-9788	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4293	17.78	2.32	12	0.12	1028.00	7883.00	21000	20230911	-12.95	8420	20220930	117.10	21000	-12.95	20230911	9750	87.49	20230103	21000	-12.95	20230911	8420	117.10	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
7	20230927	110928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18130	-290	5	-1.57	408853570	22411	34.62	18120	18570	18050	23900	12900	18420	18243.43	3.46	-8256	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4258	17.64	2.30	12	0.10	1028.00	7883.00	21000	20230911	-13.67	8420	20220930	115.32	21000	-13.67	20230911	9750	85.95	20230103	21000	-13.67	20230911	8420	115.32	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
8	20230927	100920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18100	-320	5	-1.74	243225710	13320	20.57	18120	18570	18050	23900	12900	18420	18260.19	3.46	-4137	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4251	17.61	2.30	12	0.06	1028.00	7883.00	21000	20230911	-13.81	8420	20220930	114.96	21000	-13.81	20230911	9750	85.64	20230103	21000	-13.81	20230911	8420	114.96	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
9	20230927	090938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18330	-90	5	-0.49	27359940	1505	2.32	18120	18380	18120	23900	12900	18420	18179.36	3.46	-291	18886	18652	18326	18092	17766	18490	17930	235	5480	1000	13260	10	1	23486560	4305	17.83	2.33	12	0.01	1028.00	7883.00	21000	20230911	-12.71	8420	20220930	117.70	21000	-12.71	20230911	9750	88.00	20230103	21000	-12.71	20230911	8420	117.70	20220930	4.44	N	206640	1000	234 억	811521	N	N	0	N	N
10	20230926	160920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18420	20	2	0.11	1180299230	64429	59.91	18500	18560	18000	23900	12880	18400	18318.59	3.50	-12648	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4326	17.92	2.34	12	0.27	1028.00	7883.00	21000	20230911	-12.29	8420	20220930	118.76	21000	-12.29	20230911	9750	88.92	20230103	21000	-12.29	20230911	8420	118.76	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
11	20230926	150919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18430	30	2	0.16	1040308760	56830	52.84	18500	18560	18000	23900	12880	18400	18305.63	3.50	-8949	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4329	17.93	2.34	12	0.24	1028.00	7883.00	21000	20230911	-12.24	8420	20220930	118.88	21000	-12.24	20230911	9750	89.03	20230103	21000	-12.24	20230911	8420	118.88	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
12	20230926	140914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18110	-290	5	-1.58	643751810	35255	32.78	18500	18560	18000	23900	12880	18400	18259.87	3.50	2767	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4253	17.62	2.30	12	0.15	1028.00	7883.00	21000	20230911	-13.76	8420	20220930	115.08	21000	-13.76	20230911	9750	85.74	20230103	21000	-13.76	20230911	8420	115.08	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
13	20230926	130916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18170	-230	5	-1.25	585918900	32066	29.82	18500	18560	18000	23900	12880	18400	18272.28	3.50	3238	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4268	17.68	2.30	12	0.14	1028.00	7883.00	21000	20230911	-13.48	8420	20220930	115.80	21000	-13.48	20230911	9750	86.36	20230103	21000	-13.48	20230911	8420	115.80	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
14	20230926	120923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18170	-230	5	-1.25	516085480	28224	26.24	18500	18560	18000	23900	12880	18400	18285.34	3.50	4344	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4268	17.68	2.30	12	0.12	1028.00	7883.00	21000	20230911	-13.48	8420	20220930	115.80	21000	-13.48	20230911	9750	86.36	20230103	21000	-13.48	20230911	8420	115.80	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
15	20230926	110919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18170	-230	5	-1.25	336462010	18306	17.02	18500	18560	18100	23900	12880	18400	18379.88	3.50	561	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4268	17.68	2.30	12	0.08	1028.00	7883.00	21000	20230911	-13.48	8420	20220930	115.80	21000	-13.48	20230911	9750	86.36	20230103	21000	-13.48	20230911	8420	115.80	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
16	20230926	100918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18460	60	2	0.33	160520030	8709	8.10	18500	18560	18270	23900	12880	18400	18431.51	3.50	-527	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4336	17.96	2.34	12	0.04	1028.00	7883.00	21000	20230911	-12.10	8420	20220930	119.24	21000	-12.10	20230911	9750	89.33	20230103	21000	-12.10	20230911	8420	119.24	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
17	20230926	090921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18360	-40	5	-0.22	23397720	1268	1.18	18500	18500	18300	23900	12880	18400	18452.46	3.50	-353	19000	18700	18300	18000	17600	18850	18150	235	5500	1000	13240	10	1	23486560	4312	17.86	2.33	12	0.01	1028.00	7883.00	21000	20230911	-12.57	8420	20220930	118.05	21000	-12.57	20230911	9750	88.31	20230103	21000	-12.57	20230911	8420	118.05	20220930	4.49	N	206640	1000	234 억	823025	N	N	7	N	N
18	20230925	160920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18400	360	2	2.00	1971046990	107054	96.22	17900	18600	17900	23450	12630	18040	18411.84	3.57	-18042	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4322	17.90	2.33	12	0.46	1028.00	7883.00	21000	20230911	-12.38	8420	20220930	118.53	21000	-12.38	20230911	9750	88.72	20230103	21000	-12.38	20230911	8420	118.53	20220930	4.52	N	206640	1000	234 억	837660	N	N	7	N	N
19	20230925	150922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18450	410	2	2.27	1901744720	103291	92.84	17900	18600	17900	23450	12630	18040	18411.60	3.57	-19099	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4333	17.95	2.34	12	0.44	1028.00	7883.00	21000	20230911	-12.14	8420	20220930	119.12	21000	-12.14	20230911	9750	89.23	20230103	21000	-12.14	20230911	8420	119.12	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
20	20230925	140907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18430	390	2	2.16	1718477220	93384	83.94	17900	18600	17900	23450	12630	18040	18402.34	3.57	-18684	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4329	17.93	2.34	12	0.40	1028.00	7883.00	21000	20230911	-12.24	8420	20220930	118.88	21000	-12.24	20230911	9750	89.03	20230103	21000	-12.24	20230911	8420	118.88	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
21	20230925	130912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18470	430	2	2.38	1656787300	90039	80.93	17900	18600	17900	23450	12630	18040	18400.85	3.57	-17139	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4338	17.97	2.34	12	0.38	1028.00	7883.00	21000	20230911	-12.05	8420	20220930	119.36	21000	-12.05	20230911	9750	89.44	20230103	21000	-12.05	20230911	8420	119.36	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
22	20230925	120916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18480	440	2	2.44	1515605920	82387	74.05	17900	18600	17900	23450	12630	18040	18396.26	3.57	-11167	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4340	17.98	2.34	12	0.35	1028.00	7883.00	21000	20230911	-12.00	8420	20220930	119.48	21000	-12.00	20230911	9750	89.54	20230103	21000	-12.00	20230911	8420	119.48	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
23	20230925	110912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18530	490	2	2.72	1346615820	73230	65.82	17900	18600	17900	23450	12630	18040	18388.95	3.57	-11165	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4352	18.03	2.35	12	0.31	1028.00	7883.00	21000	20230911	-11.76	8420	20220930	120.07	21000	-11.76	20230911	9750	90.05	20230103	21000	-11.76	20230911	8420	120.07	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
24	20230925	100917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18290	250	2	1.39	341972560	18789	16.89	17900	18430	17900	23450	12630	18040	18200.85	3.57	-648	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4296	17.79	2.32	12	0.08	1028.00	7883.00	21000	20230911	-12.90	8420	20220930	117.22	21000	-12.90	20230911	9750	87.59	20230103	21000	-12.90	20230911	8420	117.22	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
25	20230925	090912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18240	200	2	1.11	27887570	1545	1.39	17900	18240	17900	23450	12630	18040	18050.34	3.57	610	19080	18560	18030	17510	16980	18820	17770	235	5410	1000	12980	10	1	23486560	4284	17.74	2.31	12	0.01	1028.00	7883.00	21000	20230911	-13.14	8420	20220930	116.63	21000	-13.14	20230911	9750	87.08	20230103	21000	-13.14	20230911	8420	116.63	20220930	4.52	N	206640	1000	234 억	837660	N	N	14	N	N
26	20230922	160946	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18040	140	2	0.78	2024976190	111245	60.52	17700	18550	17500	23250	12530	17900	18203.15	3.54	5001	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4237	17.55	2.29	12	0.47	1028.00	7883.00	21000	20230911	-14.10	8420	20220930	114.25	21000	-14.10	20230911	9750	85.03	20230103	21000	-14.10	20230911	8420	114.25	20220930	4.39	N	206640	1000	234 억	830386	N	N	14	N	N
27	20230922	150940	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18150	250	2	1.40	1909621880	104852	57.04	17700	18550	17500	23250	12530	17900	18212.55	3.54	1701	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4263	17.66	2.30	12	0.45	1028.00	7883.00	21000	20230911	-13.57	8420	20220930	115.56	21000	-13.57	20230911	9750	86.15	20230103	21000	-13.57	20230911	8420	115.56	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
28	20230922	140938	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18080	180	2	1.01	1775186830	97416	52.99	17700	18550	17500	23250	12530	17900	18222.74	3.54	1019	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4246	17.59	2.29	12	0.41	1028.00	7883.00	21000	20230911	-13.90	8420	20220930	114.73	21000	-13.90	20230911	9750	85.44	20230103	21000	-13.90	20230911	8420	114.73	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
29	20230922	130841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18130	230	2	1.28	1612555160	88395	48.09	17700	18550	17500	23250	12530	17900	18242.61	3.54	-1206	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4258	17.64	2.30	12	0.38	1028.00	7883.00	21000	20230911	-13.67	8420	20220930	115.32	21000	-13.67	20230911	9750	85.95	20230103	21000	-13.67	20230911	8420	115.32	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
30	20230922	120840	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18290	390	2	2.18	1563082380	85671	46.60	17700	18550	17500	23250	12530	17900	18245.17	3.54	-1198	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4296	17.79	2.32	12	0.36	1028.00	7883.00	21000	20230911	-12.90	8420	20220930	117.22	21000	-12.90	20230911	9750	87.59	20230103	21000	-12.90	20230911	8420	117.22	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
31	20230922	110835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18400	500	2	2.79	1511941380	82879	45.09	17700	18550	17500	23250	12530	17900	18242.76	3.54	437	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4322	17.90	2.33	12	0.35	1028.00	7883.00	21000	20230911	-12.38	8420	20220930	118.53	21000	-12.38	20230911	9750	88.72	20230103	21000	-12.38	20230911	8420	118.53	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
32	20230922	100836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18170	270	2	1.51	1290041010	70828	38.53	17700	18550	17500	23250	12530	17900	18213.72	3.54	2801	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4268	17.68	2.30	12	0.30	1028.00	7883.00	21000	20230911	-13.48	8420	20220930	115.80	21000	-13.48	20230911	9750	86.36	20230103	21000	-13.48	20230911	8420	115.80	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
33	20230922	090832	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17820	-80	5	-0.45	188189550	10614	5.77	17700	17990	17500	23250	12530	17900	17730.31	3.54	-2417	18806	18352	17976	17522	17146	18165	17335	235	5350	1000	12880	10	1	23486560	4185	17.33	2.26	12	0.05	1028.00	7883.00	21000	20230911	-15.14	8420	20220930	111.64	21000	-15.14	20230911	9750	82.77	20230103	21000	-15.14	20230911	8420	111.64	20220930	4.39	N	206640	1000	234 억	830386	N	N	7	N	N
34	20230921	160837	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17900	-520	5	-2.82	3290453850	183630	58.74	18410	18430	17600	23900	12900	18420	17918.41	3.21	75192	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4204	17.41	2.27	12	0.78	1028.00	7883.00	21000	20230911	-14.76	8420	20220930	112.59	21000	-14.76	20230911	9750	83.59	20230103	21000	-14.76	20230911	8420	112.59	20220930	4.35	N	206640	1000	234 억	755089	N	N	7	N	N
35	20230921	150825	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17890	-530	5	-2.88	3138495200	175134	56.02	18410	18430	17600	23900	12900	18420	17919.99	3.21	70863	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4202	17.40	2.27	12	0.75	1028.00	7883.00	21000	20230911	-14.81	8420	20220930	112.47	21000	-14.81	20230911	9750	83.49	20230103	21000	-14.81	20230911	8420	112.47	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
36	20230921	140832	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18020	-400	5	-2.17	2768519170	154501	49.42	18410	18430	17600	23900	12900	18420	17918.48	3.21	64328	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4232	17.53	2.29	12	0.66	1028.00	7883.00	21000	20230911	-14.19	8420	20220930	114.01	21000	-14.19	20230911	9750	84.82	20230103	21000	-14.19	20230911	8420	114.01	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
37	20230921	130827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17940	-480	5	-2.61	1352298420	75008	23.99	18410	18430	17850	23900	12900	18420	18027.72	3.21	24557	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4213	17.45	2.28	12	0.32	1028.00	7883.00	21000	20230911	-14.57	8420	20220930	113.06	21000	-14.57	20230911	9750	84.00	20230103	21000	-14.57	20230911	8420	113.06	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
38	20230921	120820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17930	-490	5	-2.66	1121589410	62114	19.87	18410	18430	17870	23900	12900	18420	18055.82	3.21	19335	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4211	17.44	2.27	12	0.26	1028.00	7883.00	21000	20230911	-14.62	8420	20220930	112.95	21000	-14.62	20230911	9750	83.90	20230103	21000	-14.62	20230911	8420	112.95	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
39	20230921	110839	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17920	-500	5	-2.71	886049990	48955	15.66	18410	18430	17880	23900	12900	18420	18098.01	3.21	12983	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4209	17.43	2.27	12	0.21	1028.00	7883.00	21000	20230911	-14.67	8420	20220930	112.83	21000	-14.67	20230911	9750	83.79	20230103	21000	-14.67	20230911	8420	112.83	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
40	20230921	100822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18190	-230	5	-1.25	573821320	31616	10.11	18410	18430	18000	23900	12900	18420	18148.06	3.21	11131	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4272	17.69	2.31	12	0.13	1028.00	7883.00	21000	20230911	-13.38	8420	20220930	116.03	21000	-13.38	20230911	9750	86.56	20230103	21000	-13.38	20230911	8420	116.03	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
41	20230921	090827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18320	-100	5	-0.54	113801910	6232	1.99	18410	18430	18100	23900	12900	18420	18255.84	3.21	1903	20800	19610	18710	17520	16620	19160	17070	235	5480	1000	13260	10	1	23486560	4303	17.82	2.32	12	0.03	1028.00	7883.00	21000	20230911	-12.76	8420	20220930	117.58	21000	-12.76	20230911	9750	87.90	20230103	21000	-12.76	20230911	8420	117.58	20220930	4.35	N	206640	1000	234 억	755089	N	N	4	N	N
42	20230920	160832	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18420	-1230	5	-6.26	5751864590	312456	530.55	19480	19900	17810	25500	13760	19650	18408.55	3.02	47353	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4326	17.92	2.34	12	1.33	1028.00	7883.00	21000	20230911	-12.29	8420	20220930	118.76	21000	-12.29	20230911	9750	88.92	20230103	21000	-12.29	20230911	8420	118.76	20220930	4.46	N	206640	1000	234 억	709829	N	N	4	N	N
43	20230920	150810	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18410	-1240	5	-6.31	5458710300	296468	503.40	19480	19900	17810	25500	13760	19650	18412.48	3.02	48558	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4324	17.91	2.34	12	1.26	1028.00	7883.00	21000	20230911	-12.33	8420	20220930	118.65	21000	-12.33	20230911	9750	88.82	20230103	21000	-12.33	20230911	8420	118.65	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
44	20230920	140821	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18280	-1370	5	-6.97	5038366580	273573	464.53	19480	19900	17810	25500	13760	19650	18416.90	3.02	46693	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4293	17.78	2.32	12	1.16	1028.00	7883.00	21000	20230911	-12.95	8420	20220930	117.10	21000	-12.95	20230911	9750	87.49	20230103	21000	-12.95	20230911	8420	117.10	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
45	20230920	130817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18110	-1540	5	-7.84	4478640860	242521	411.80	19480	19900	17810	25500	13760	19650	18467.02	3.02	42235	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4253	17.62	2.30	12	1.03	1028.00	7883.00	21000	20230911	-13.76	8420	20220930	115.08	21000	-13.76	20230911	9750	85.74	20230103	21000	-13.76	20230911	8420	115.08	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
46	20230920	120816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18040	-1610	5	-8.19	3594959540	193343	328.30	19480	19900	17880	25500	13760	19650	18593.69	3.02	32206	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4237	17.55	2.29	12	0.82	1028.00	7883.00	21000	20230911	-14.10	8420	20220930	114.25	21000	-14.10	20230911	9750	85.03	20230103	21000	-14.10	20230911	8420	114.25	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
47	20230920	110826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18420	-1230	5	-6.26	2238953390	118879	201.86	19480	19900	18230	25500	13760	19650	18833.88	3.02	20928	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4326	17.92	2.34	12	0.51	1028.00	7883.00	21000	20230911	-12.29	8420	20220930	118.76	21000	-12.29	20230911	9750	88.92	20230103	21000	-12.29	20230911	8420	118.76	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
48	20230920	100807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19190	-460	5	-2.34	585799560	30263	51.39	19480	19900	19140	25500	13760	19650	19356.96	3.02	-1244	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4507	18.67	2.43	12	0.13	1028.00	7883.00	21000	20230911	-8.62	8420	20220930	127.91	21000	-8.62	20230911	9750	96.82	20230103	21000	-8.62	20230911	8420	127.91	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
49	20230920	090818	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19560	-90	5	-0.46	20582050	1046	1.78	19480	19900	19480	25500	13760	19650	19676.91	3.02	-294	20243	19946	19683	19386	19123	19815	19255	235	5850	1000	14140	10	1	23486560	4594	19.03	2.48	12	0.00	1028.00	7883.00	21000	20230911	-6.86	8420	20220930	132.30	21000	-6.86	20230911	9750	100.62	20230103	21000	-6.86	20230911	8420	132.30	20220930	4.46	N	206640	1000	234 억	709829	N	N	13	N	N
50	20230919	160814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19650	-330	5	-1.65	1159248650	58881	71.87	19980	19980	19420	25950	13990	19980	19688.14	3.07	-13009	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4615	19.11	2.49	12	0.25	1028.00	7883.00	21000	20230911	-6.43	8420	20220930	133.37	21000	-6.43	20230911	9750	101.54	20230103	21000	-6.43	20230911	8420	133.37	20220930	4.43	N	206640	1000	234 억	720534	N	N	13	N	N
51	20230919	150815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19670	-310	5	-1.55	1082643900	54980	67.11	19980	19980	19420	25950	13990	19980	19691.60	3.07	-12189	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4620	19.13	2.50	12	0.23	1028.00	7883.00	21000	20230911	-6.33	8420	20220930	133.61	21000	-6.33	20230911	9750	101.74	20230103	21000	-6.33	20230911	8420	133.61	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
52	20230919	140812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19670	-310	5	-1.55	977195570	49626	60.58	19980	19980	19420	25950	13990	19980	19691.20	3.07	-11348	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4620	19.13	2.50	12	0.21	1028.00	7883.00	21000	20230911	-6.33	8420	20220930	133.61	21000	-6.33	20230911	9750	101.74	20230103	21000	-6.33	20230911	8420	133.61	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
53	20230919	130759	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19770	-210	5	-1.05	885009500	44954	54.87	19980	19980	19420	25950	13990	19980	19687.00	3.07	-9709	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4643	19.23	2.51	12	0.19	1028.00	7883.00	21000	20230911	-5.86	8420	20220930	134.80	21000	-5.86	20230911	9750	102.77	20230103	21000	-5.86	20230911	8420	134.80	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
54	20230919	120816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19790	-190	5	-0.95	792358460	40271	49.16	19980	19980	19420	25950	13990	19980	19675.66	3.07	-9128	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4648	19.25	2.51	12	0.17	1028.00	7883.00	21000	20230911	-5.76	8420	20220930	135.04	21000	-5.76	20230911	9750	102.97	20230103	21000	-5.76	20230911	8420	135.04	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
55	20230919	110820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19840	-140	5	-0.70	737262410	37489	45.76	19980	19980	19420	25950	13990	19980	19666.10	3.07	-8254	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4660	19.30	2.52	12	0.16	1028.00	7883.00	21000	20230911	-5.52	8420	20220930	135.63	21000	-5.52	20230911	9750	103.49	20230103	21000	-5.52	20230911	8420	135.63	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
56	20230919	100813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19520	-460	5	-2.30	545051070	27796	33.93	19980	19980	19420	25950	13990	19980	19608.98	3.07	-8826	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4585	18.99	2.48	12	0.12	1028.00	7883.00	21000	20230911	-7.05	8420	20220930	131.83	21000	-7.05	20230911	9750	100.21	20230103	21000	-7.05	20230911	8420	131.83	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
57	20230919	090810	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19800	-180	5	-0.90	69594290	3501	4.27	19980	19980	19710	25950	13990	19980	19878.40	3.07	-650	20373	20176	19783	19586	19193	20275	19685	235	5970	1000	14380	10	1	23486560	4650	19.26	2.51	12	0.01	1028.00	7883.00	21000	20230911	-5.71	8420	20220930	135.15	21000	-5.71	20230911	9750	103.08	20230103	21000	-5.71	20230911	8420	135.15	20220930	4.43	N	206640	1000	234 억	720534	N	N	7	N	N
58	20230918	160814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19980	480	2	2.46	1608944140	81805	87.24	19400	19980	19390	25350	13650	19500	19666.77	3.05	4271	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4693	19.44	2.53	12	0.35	1028.00	7883.00	21000	20230911	-4.86	8420	20220930	137.29	21000	-4.86	20230911	9750	104.92	20230103	21000	-4.86	20230911	8420	137.29	20220930	4.35	N	206640	1000	234 억	716166	N	N	7	N	N
59	20230918	150812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19720	220	2	1.13	1092236340	55856	59.57	19400	19790	19390	25350	13650	19500	19554.50	3.05	5477	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4632	19.18	2.50	12	0.24	1028.00	7883.00	21000	20230911	-6.10	8420	20220930	134.20	21000	-6.10	20230911	9750	102.26	20230103	21000	-6.10	20230911	8420	134.20	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
60	20230918	140832	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19540	40	2	0.21	844791990	43234	46.11	19400	19790	19390	25350	13650	19500	19539.99	3.05	4069	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4589	19.01	2.48	12	0.18	1028.00	7883.00	21000	20230911	-6.95	8420	20220930	132.07	21000	-6.95	20230911	9750	100.41	20230103	21000	-6.95	20230911	8420	132.07	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
61	20230918	130811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19490	-10	5	-0.05	621645970	31799	33.91	19400	19790	19390	25350	13650	19500	19549.23	3.05	-96	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4578	18.96	2.47	12	0.14	1028.00	7883.00	21000	20230911	-7.19	8420	20220930	131.47	21000	-7.19	20230911	9750	99.90	20230103	21000	-7.19	20230911	8420	131.47	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
62	20230918	120816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19450	-50	5	-0.26	546009810	27916	29.77	19400	19790	19390	25350	13650	19500	19559.03	3.05	157	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4568	18.92	2.47	12	0.12	1028.00	7883.00	21000	20230911	-7.38	8420	20220930	131.00	21000	-7.38	20230911	9750	99.49	20230103	21000	-7.38	20230911	8420	131.00	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
63	20230918	110803	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19540	40	2	0.21	409765690	20918	22.31	19400	19790	19400	25350	13650	19500	19589.14	3.05	-1236	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4589	19.01	2.48	12	0.09	1028.00	7883.00	21000	20230911	-6.95	8420	20220930	132.07	21000	-6.95	20230911	9750	100.41	20230103	21000	-6.95	20230911	8420	132.07	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
64	20230918	100758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19740	240	2	1.23	247571670	12658	13.50	19400	19750	19400	25350	13650	19500	19558.51	3.05	-259	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4636	19.20	2.50	12	0.05	1028.00	7883.00	21000	20230911	-6.00	8420	20220930	134.44	21000	-6.00	20230911	9750	102.46	20230103	21000	-6.00	20230911	8420	134.44	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
65	20230918	090801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19580	80	2	0.41	23351410	1200	1.28	19400	19590	19400	25350	13650	19500	19459.51	3.05	-130	19900	19700	19440	19240	18980	19730	19270	235	5850	1000	14040	10	1	23486560	4599	19.05	2.48	12	0.01	1028.00	7883.00	21000	20230911	-6.76	8420	20220930	132.54	21000	-6.76	20230911	9750	100.82	20230103	21000	-6.76	20230911	8420	132.54	20220930	4.35	N	206640	1000	234 억	716166	N	N	0	N	N
66	20230915	160808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19500	0	3	0.00	1812333880	93611	56.53	19500	19640	19180	25350	13650	19500	19360.24	3.04	2219	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4580	18.97	2.47	12	0.40	1028.00	7883.00	21000	20230911	-7.14	8420	20220930	131.59	21000	-7.14	20230911	9750	100.00	20230103	21000	-7.14	20230911	8420	131.59	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
67	20230915	150808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19470	-30	5	-0.15	1772830950	91584	55.31	19500	19640	19180	25350	13650	19500	19357.43	3.04	2150	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4573	18.94	2.47	12	0.39	1028.00	7883.00	21000	20230911	-7.29	8420	20220930	131.24	21000	-7.29	20230911	9750	99.69	20230103	21000	-7.29	20230911	8420	131.24	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
68	20230915	140809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19320	-180	5	-0.92	1424294300	73590	44.44	19500	19640	19180	25350	13650	19500	19354.45	3.04	-7746	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4538	18.79	2.45	12	0.31	1028.00	7883.00	21000	20230911	-8.00	8420	20220930	129.45	21000	-8.00	20230911	9750	98.15	20230103	21000	-8.00	20230911	8420	129.45	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
69	20230915	130801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19450	-50	5	-0.26	1263863410	65309	39.44	19500	19640	19180	25350	13650	19500	19352.06	3.04	-5467	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4568	18.92	2.47	12	0.28	1028.00	7883.00	21000	20230911	-7.38	8420	20220930	131.00	21000	-7.38	20230911	9750	99.49	20230103	21000	-7.38	20230911	8420	131.00	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
70	20230915	120808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19470	-30	5	-0.15	1196066180	61820	37.33	19500	19640	19180	25350	13650	19500	19347.56	3.04	-3743	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4573	18.94	2.47	12	0.26	1028.00	7883.00	21000	20230911	-7.29	8420	20220930	131.24	21000	-7.29	20230911	9750	99.69	20230103	21000	-7.29	20230911	8420	131.24	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
71	20230915	110815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19450	-50	5	-0.26	1156131130	59765	36.09	19500	19640	19180	25350	13650	19500	19344.62	3.04	-4860	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4568	18.92	2.47	12	0.25	1028.00	7883.00	21000	20230911	-7.38	8420	20220930	131.00	21000	-7.38	20230911	9750	99.49	20230103	21000	-7.38	20230911	8420	131.00	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
72	20230915	100811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19380	-120	5	-0.62	845624430	43813	26.46	19500	19640	19180	25350	13650	19500	19300.77	3.04	-10164	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4552	18.85	2.46	12	0.19	1028.00	7883.00	21000	20230911	-7.71	8420	20220930	130.17	21000	-7.71	20230911	9750	98.77	20230103	21000	-7.71	20230911	8420	130.17	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
73	20230915	090801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19480	-20	5	-0.10	52629540	2695	1.63	19500	19640	19480	25350	13650	19500	19528.59	3.04	-389	20486	19992	19656	19162	18826	19825	18995	235	5850	1000	14040	10	1	23486560	4575	18.95	2.47	12	0.01	1028.00	7883.00	21000	20230911	-7.24	8420	20220930	131.35	21000	-7.24	20230911	9750	99.79	20230103	21000	-7.24	20230911	8420	131.35	20220930	4.36	N	206640	1000	234 억	713952	N	N	0	N	N
74	20230914	160811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19500	-310	5	-1.56	3249226990	165483	134.92	19900	20150	19320	25750	13870	19810	19634.89	3.05	-3409	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4580	18.97	2.47	12	0.70	1028.00	7883.00	21000	20230911	-7.14	8420	20220930	131.59	21000	-7.14	20230911	9750	100.00	20230103	21000	-7.14	20230911	8420	131.59	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
75	20230914	150748	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19400	-410	5	-2.07	3121997740	158935	129.58	19900	20150	19320	25750	13870	19810	19643.24	3.05	-5796	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4556	18.87	2.46	12	0.68	1028.00	7883.00	21000	20230911	-7.62	8420	20220930	130.40	21000	-7.62	20230911	9750	98.97	20230103	21000	-7.62	20230911	8420	130.40	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
76	20230914	140801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19610	-200	5	-1.01	1952683030	98834	80.58	19900	20150	19600	25750	13870	19810	19757.20	3.05	-19315	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4606	19.08	2.49	12	0.42	1028.00	7883.00	21000	20230911	-6.62	8420	20220930	132.90	21000	-6.62	20230911	9750	101.13	20230103	21000	-6.62	20230911	8420	132.90	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
77	20230914	130747	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19780	-30	5	-0.15	1389713680	70188	57.22	19900	20150	19610	25750	13870	19810	19799.88	3.05	-20310	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4646	19.24	2.51	12	0.30	1028.00	7883.00	21000	20230911	-5.81	8420	20220930	134.92	21000	-5.81	20230911	9750	102.87	20230103	21000	-5.81	20230911	8420	134.92	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
78	20230914	120756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19730	-80	5	-0.40	1207128080	60973	49.71	19900	20150	19610	25750	13870	19810	19797.75	3.05	-23492	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4634	19.19	2.50	12	0.26	1028.00	7883.00	21000	20230911	-6.05	8420	20220930	134.32	21000	-6.05	20230911	9750	102.36	20230103	21000	-6.05	20230911	8420	134.32	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
79	20230914	110750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19730	-80	5	-0.40	862044360	43418	35.40	19900	20150	19700	25750	13870	19810	19854.54	3.05	-19830	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4634	19.19	2.50	12	0.18	1028.00	7883.00	21000	20230911	-6.05	8420	20220930	134.32	21000	-6.05	20230911	9750	102.36	20230103	21000	-6.05	20230911	8420	134.32	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
80	20230914	100744	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19800	-10	5	-0.05	536876500	26955	21.98	19900	20150	19730	25750	13870	19810	19917.51	3.05	-7898	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	10	1	23486560	4650	19.26	2.51	12	0.11	1028.00	7883.00	21000	20230911	-5.71	8420	20220930	135.15	21000	-5.71	20230911	9750	103.08	20230103	21000	-5.71	20230911	8420	135.15	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
81	20230914	090758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20050	240	2	1.21	76623490	3841	3.13	19900	20150	19800	25750	13870	19810	19948.84	3.05	2050	20643	20226	19883	19466	19123	20055	19295	235	5940	1000	14260	50	1	23486560	4709	19.50	2.54	12	0.02	1028.00	7883.00	21000	20230911	-4.52	8420	20220930	138.12	21000	-4.52	20230911	9750	105.64	20230103	21000	-4.52	20230911	8420	138.12	20220930	4.34	N	206640	1000	234 억	717493	N	N	0	N	N
82	20230913	160804	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19810	-190	5	-0.95	2440588360	122473	70.04	20000	20300	19540	26000	14000	20000	19928.56	3.09	-8733	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	10	1	23486560	4653	19.27	2.51	12	0.52	1028.00	7883.00	21000	20230911	-5.67	8420	20220930	135.27	21000	-5.67	20230911	9750	103.18	20230103	21000	-5.67	20230911	8420	135.27	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
83	20230913	150753	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19890	-110	5	-0.55	2198099540	110244	63.04	20000	20300	19540	26000	14000	20000	19938.47	3.09	-9917	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	10	1	23486560	4671	19.35	2.52	12	0.47	1028.00	7883.00	21000	20230911	-5.29	8420	20220930	136.22	21000	-5.29	20230911	9750	104.00	20230103	21000	-5.29	20230911	8420	136.22	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
84	20230913	140803	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20150	150	2	0.75	1898084700	95304	54.50	20000	20300	19540	26000	14000	20000	19916.06	3.09	-4074	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	50	1	23486560	4733	19.60	2.56	12	0.41	1028.00	7883.00	21000	20230911	-4.05	8420	20220930	139.31	21000	-4.05	20230911	9750	106.67	20230103	21000	-4.05	20230911	8420	139.31	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
85	20230913	130739	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20000	0	3	0.00	1620265080	81476	46.59	20000	20300	19540	26000	14000	20000	19886.33	3.09	-2209	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	50	1	23486560	4697	19.46	2.54	12	0.35	1028.00	7883.00	21000	20230911	-4.76	8420	20220930	137.53	21000	-4.76	20230911	9750	105.13	20230103	21000	-4.76	20230911	8420	137.53	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
86	20230913	120756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19980	-20	5	-0.10	1402026980	70594	40.37	20000	20300	19540	26000	14000	20000	19860.32	3.09	900	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	10	1	23486560	4693	19.44	2.53	12	0.30	1028.00	7883.00	21000	20230911	-4.86	8420	20220930	137.29	21000	-4.86	20230911	9750	104.92	20230103	21000	-4.86	20230911	8420	137.29	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
87	20230913	110758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20000	0	3	0.00	1241906610	62573	35.78	20000	20300	19540	26000	14000	20000	19847.19	3.09	-623	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	50	1	23486560	4697	19.46	2.54	12	0.27	1028.00	7883.00	21000	20230911	-4.76	8420	20220930	137.53	21000	-4.76	20230911	9750	105.13	20230103	21000	-4.76	20230911	8420	137.53	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
88	20230913	100750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20100	100	2	0.50	967743680	48879	27.95	20000	20200	19540	26000	14000	20000	19798.54	3.09	-559	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	50	1	23486560	4721	19.55	2.55	12	0.21	1028.00	7883.00	21000	20230911	-4.29	8420	20220930	138.72	21000	-4.29	20230911	9750	106.15	20230103	21000	-4.29	20230911	8420	138.72	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
89	20230913	090743	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19710	-290	5	-1.45	328046560	16643	9.52	20000	20000	19540	26000	14000	20000	19709.84	3.09	-3564	21146	20572	20276	19702	19406	20425	19555	235	6000	1000	14400	10	1	23486560	4629	19.17	2.50	12	0.07	1028.00	7883.00	21000	20230911	-6.14	8420	20220930	134.09	21000	-6.14	20230911	9750	102.15	20230103	21000	-6.14	20230911	8420	134.09	20220930	4.33	N	206640	1000	234 억	725496	N	N	0	N	N
90	20230912	160740	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20000	-800	5	-3.85	3538447890	174714	75.48	20800	20850	19980	27000	14600	20800	20252.87	3.06	5518	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4697	19.46	2.54	12	0.74	1028.00	7883.00	21000	20230911	-4.76	8420	20220930	137.53	21000	-4.76	20230911	9750	105.13	20230103	21000	-4.76	20230911	8420	137.53	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
91	20230912	150748	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20050	-750	5	-3.61	3273004400	161490	69.77	20800	20850	19980	27000	14600	20800	20267.54	3.06	4488	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4709	19.50	2.54	12	0.69	1028.00	7883.00	21000	20230911	-4.52	8420	20220930	138.12	21000	-4.52	20230911	9750	105.64	20230103	21000	-4.52	20230911	8420	138.12	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
92	20230912	140746	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20050	-750	5	-3.61	2891530550	142487	61.56	20800	20850	19980	27000	14600	20800	20293.29	3.06	2465	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4709	19.50	2.54	12	0.61	1028.00	7883.00	21000	20230911	-4.52	8420	20220930	138.12	21000	-4.52	20230911	9750	105.64	20230103	21000	-4.52	20230911	8420	138.12	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
93	20230912	130737	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20300	-500	5	-2.40	1871539450	91704	39.62	20800	20850	20050	27000	14600	20800	20408.48	3.06	-2357	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4768	19.75	2.58	12	0.39	1028.00	7883.00	21000	20230911	-3.33	8420	20220930	141.09	21000	-3.33	20230911	9750	108.21	20230103	21000	-3.33	20230911	8420	141.09	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
94	20230912	120734	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20450	-350	5	-1.68	1538667200	75348	32.55	20800	20850	20050	27000	14600	20800	20420.81	3.06	-3936	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4803	19.89	2.59	12	0.32	1028.00	7883.00	21000	20230911	-2.62	8420	20220930	142.87	21000	-2.62	20230911	9750	109.74	20230103	21000	-2.62	20230911	8420	142.87	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
95	20230912	110740	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20550	-250	5	-1.20	1337573750	65514	28.30	20800	20850	20050	27000	14600	20800	20416.61	3.06	-5164	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4826	19.99	2.61	12	0.28	1028.00	7883.00	21000	20230911	-2.14	8420	20220930	144.06	21000	-2.14	20230911	9750	110.77	20230103	21000	-2.14	20230911	8420	144.06	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
96	20230912	100734	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20650	-150	5	-0.72	1015954400	49799	21.51	20800	20850	20050	27000	14600	20800	20401.10	3.06	-5554	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4850	20.09	2.62	12	0.21	1028.00	7883.00	21000	20230911	-1.67	8420	20220930	145.25	21000	-1.67	20230911	9750	111.79	20230103	21000	-1.67	20230911	8420	145.25	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
97	20230912	090752	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	20600	-200	5	-0.96	192324200	9336	4.03	20800	20850	20400	27000	14600	20800	20600.28	3.06	-698	21566	21182	20616	20232	19666	21375	20425	235	6200	1000	14970	50	1	23486560	4838	20.04	2.61	12	0.04	1028.00	7883.00	21000	20230911	-1.90	8420	20220930	144.66	21000	-1.90	20230911	9750	111.28	20230103	21000	-1.90	20230911	8420	144.66	20220930	4.34	N	206640	1000	234 억	719487	N	N	0	N	N
98	20230911	160735	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20800	100	2	0.48	4747667450	230369	60.84	20650	21000	20050	26900	14500	20700	20608.75	3.16	-24481	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4885	20.23	2.64	12	0.98	1028.00	7883.00	21000	20230911	-0.95	8420	20220930	147.03	21000	-0.95	20230911	9750	113.33	20230103	21000	-0.95	20230911	8420	147.03	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
99	20230911	150740	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20900	200	2	0.97	4429629800	215137	56.82	20650	21000	20050	26900	14500	20700	20589.76	3.16	-23878	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4909	20.33	2.65	12	0.92	1028.00	7883.00	21000	20230911	-0.48	8420	20220930	148.22	21000	-0.48	20230911	9750	114.36	20230103	21000	-0.48	20230911	8420	148.22	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
100	20230911	140749	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20750	50	2	0.24	3018032750	147254	38.89	20650	20900	20050	26900	14500	20700	20495.28	3.16	-18912	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4873	20.18	2.63	12	0.63	1028.00	7883.00	20900	20230911	-0.72	8420	20220930	146.44	20900	-0.72	20230911	9750	112.82	20230103	20900	-0.72	20230911	8420	146.44	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
101	20230911	130723	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20600	-100	5	-0.48	2683620000	131107	34.63	20650	20900	20050	26900	14500	20700	20468.75	3.16	-13888	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4838	20.04	2.61	12	0.56	1028.00	7883.00	20900	20230911	-1.44	8420	20220930	144.66	20900	-1.44	20230911	9750	111.28	20230103	20900	-1.44	20230911	8420	144.66	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
102	20230911	120736	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20800	100	2	0.48	2230441450	109134	28.82	20650	20900	20050	26900	14500	20700	20437.40	3.16	-13667	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4885	20.23	2.64	12	0.46	1028.00	7883.00	20900	20230911	-0.48	8420	20220930	147.03	20900	-0.48	20230911	9750	113.33	20230103	20900	-0.48	20230911	8420	147.03	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
103	20230911	110723	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20350	-350	5	-1.69	1831368450	89771	23.71	20650	20900	20050	26900	14500	20700	20400.11	3.16	-12545	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4780	19.80	2.58	12	0.38	1028.00	7883.00	20900	20230911	-2.63	8420	20220930	141.69	20900	-2.63	20230911	9750	108.72	20230103	20900	-2.63	20230911	8420	141.69	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
104	20230911	100724	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20350	-350	5	-1.69	1370842900	66967	17.69	20650	20900	20050	26900	14500	20700	20470.08	3.16	-15029	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4780	19.80	2.58	12	0.29	1028.00	7883.00	20900	20230911	-2.63	8420	20220930	141.69	20900	-2.63	20230911	9750	108.72	20230103	20900	-2.63	20230911	8420	141.69	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
105	20230911	090721	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20600	-100	5	-0.48	256199700	12463	3.29	20650	20750	20400	26900	14500	20700	20555.67	3.16	-2799	21693	21196	20203	19706	18713	21445	19955	235	6200	1000	14900	50	1	23486560	4838	20.04	2.61	12	0.05	1028.00	7883.00	20750	20230911	-0.72	8420	20220930	144.66	20750	-0.72	20230911	9750	111.28	20230103	20750	-0.72	20230911	8420	144.66	20220930	4.41	N	206640	1000	234 억	742893	N	N	0	N	N
106	20230908	160741	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20700	1350	2	6.98	7619846020	375745	238.99	19350	20700	19210	25150	13550	19350	20278.84	3.07	23609	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	50	1	23486560	4862	20.14	2.63	12	1.60	1028.00	7883.00	20700	20230908	0.00	8420	20220930	145.84	20700	0.00	20230908	9750	112.31	20230103	20700	0.00	20230908	8420	145.84	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
107	20230908	150739	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20700	1350	2	6.98	6794214370	335780	213.57	19350	20700	19210	25150	13550	19350	20234.18	3.07	30171	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	50	1	23486560	4862	20.14	2.63	12	1.43	1028.00	7883.00	20700	20230908	0.00	8420	20220930	145.84	20700	0.00	20230908	9750	112.31	20230103	20700	0.00	20230908	8420	145.84	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
108	20230908	140731	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20450	1100	2	5.68	5652608220	280308	178.29	19350	20650	19210	25150	13550	19350	20165.77	3.07	28441	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	50	1	23486560	4803	19.89	2.59	12	1.19	1028.00	7883.00	20650	20230908	-0.97	8420	20220930	142.87	20650	-0.97	20230908	9750	109.74	20230103	20650	-0.97	20230908	8420	142.87	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
109	20230908	130739	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20350	1000	2	5.17	4933058470	245122	155.91	19350	20650	19210	25150	13550	19350	20124.98	3.07	32758	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	50	1	23486560	4780	19.80	2.58	12	1.04	1028.00	7883.00	20650	20230908	-1.45	8420	20220930	141.69	20650	-1.45	20230908	9750	108.72	20230103	20650	-1.45	20230908	8420	141.69	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
110	20230908	120748	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20550	1200	2	6.20	4024159320	200659	127.63	19350	20650	19210	25150	13550	19350	20054.79	3.07	32221	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	50	1	23486560	4826	19.99	2.61	12	0.85	1028.00	7883.00	20650	20230908	-0.48	8420	20220930	144.06	20650	-0.48	20230908	9750	110.77	20230103	20650	-0.48	20230908	8420	144.06	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
111	20230908	110744	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20250	900	2	4.65	2632117820	132317	84.16	19350	20400	19210	25150	13550	19350	19892.60	3.07	23403	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	50	1	23486560	4756	19.70	2.57	12	0.56	1028.00	7883.00	20400	20230908	-0.74	8420	20220930	140.50	20400	-0.74	20230908	9750	107.69	20230103	20400	-0.74	20230908	8420	140.50	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
112	20230908	100737	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19740	390	2	2.02	732556720	37517	23.86	19350	19830	19210	25150	13550	19350	19526.10	3.07	98	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	10	1	23486560	4636	19.20	2.50	12	0.16	1028.00	7883.00	20300	20230831	-2.76	8420	20220930	134.44	20300	-2.76	20230831	9750	102.46	20230103	20300	-2.76	20230831	8420	134.44	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
113	20230908	090742	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19420	70	2	0.36	68706990	3539	2.25	19350	19490	19350	25150	13550	19350	19414.64	3.07	-1997	20023	19686	19193	18856	18363	19855	19025	235	5800	1000	13930	10	1	23486560	4561	18.89	2.46	12	0.02	1028.00	7883.00	20300	20230831	-4.33	8420	20220930	130.64	20300	-4.33	20230831	9750	99.18	20230103	20300	-4.33	20230831	8420	130.64	20220930	4.42	N	206640	1000	234 억	720828	N	N	0	N	N
114	20230907	160729	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19350	520	2	2.76	3022437280	156523	220.15	18800	19530	18700	24450	13190	18830	19309.30	3.07	1093	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4545	18.82	2.45	12	0.67	1028.00	7883.00	20300	20230831	-4.68	8420	20220930	129.81	20300	-4.68	20230831	9750	98.46	20230103	20300	-4.68	20230831	8420	129.81	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
115	20230907	150734	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19350	520	2	2.76	2853568480	147790	207.87	18800	19530	18700	24450	13190	18830	19308.26	3.07	1562	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4545	18.82	2.45	12	0.63	1028.00	7883.00	20300	20230831	-4.68	8420	20220930	129.81	20300	-4.68	20230831	9750	98.46	20230103	20300	-4.68	20230831	8420	129.81	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
116	20230907	140731	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19270	440	2	2.34	2556670460	132368	186.18	18800	19530	18700	24450	13190	18830	19314.87	3.07	5072	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4526	18.75	2.44	12	0.56	1028.00	7883.00	20300	20230831	-5.07	8420	20220930	128.86	20300	-5.07	20230831	9750	97.64	20230103	20300	-5.07	20230831	8420	128.86	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
117	20230907	130729	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19430	600	2	3.19	2279679760	118030	166.01	18800	19530	18700	24450	13190	18830	19314.41	3.07	11963	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4563	18.90	2.46	12	0.50	1028.00	7883.00	20300	20230831	-4.29	8420	20220930	130.76	20300	-4.29	20230831	9750	99.28	20230103	20300	-4.29	20230831	8420	130.76	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
118	20230907	120739	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19410	580	2	3.08	2000054210	103620	145.74	18800	19530	18700	24450	13190	18830	19301.82	3.07	11716	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4559	18.88	2.46	12	0.44	1028.00	7883.00	20300	20230831	-4.38	8420	20220930	130.52	20300	-4.38	20230831	9750	99.08	20230103	20300	-4.38	20230831	8420	130.52	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
119	20230907	110735	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19250	420	2	2.23	1430896860	74302	104.51	18800	19470	18700	24450	13190	18830	19257.85	3.07	5347	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4521	18.73	2.44	12	0.32	1028.00	7883.00	20300	20230831	-5.17	8420	20220930	128.62	20300	-5.17	20230831	9750	97.44	20230103	20300	-5.17	20230831	8420	128.62	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
120	20230907	100735	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19140	310	2	1.65	734827330	38293	53.86	18800	19390	18700	24450	13190	18830	19189.60	3.07	-2605	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4495	18.62	2.43	12	0.16	1028.00	7883.00	20300	20230831	-5.71	8420	20220930	127.32	20300	-5.71	20230831	9750	96.31	20230103	20300	-5.71	20230831	8420	127.32	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
121	20230907	090744	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18930	100	2	0.53	19819250	1053	1.48	18800	18960	18700	24450	13190	18830	18821.70	3.07	271	19456	19142	18946	18632	18436	19045	18535	235	5620	1000	13550	10	1	23486560	4446	18.41	2.40	12	0.00	1028.00	7883.00	20300	20230831	-6.75	8420	20220930	124.82	20300	-6.75	20230831	9750	94.15	20230103	20300	-6.75	20230831	8420	124.82	20220930	4.38	N	206640	1000	234 억	720137	N	N	0	N	N
122	20230906	160730	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18830	-170	5	-0.89	1346218960	70878	136.58	19080	19260	18750	24700	13300	19000	18993.94	2.99	15984	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4423	18.32	2.39	12	0.30	1028.00	7883.00	20300	20230831	-7.24	8420	20220930	123.63	20300	-7.24	20230831	9750	93.13	20230103	20300	-7.24	20230831	8420	123.63	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
123	20230906	150733	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18830	-170	5	-0.89	1211993580	63743	122.83	19080	19260	18810	24700	13300	19000	19013.75	2.99	15472	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4423	18.32	2.39	12	0.27	1028.00	7883.00	20300	20230831	-7.24	8420	20220930	123.63	20300	-7.24	20230831	9750	93.13	20230103	20300	-7.24	20230831	8420	123.63	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
124	20230906	140733	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18920	-80	5	-0.42	1002493350	52663	101.48	19080	19260	18890	24700	13300	19000	19036.01	2.99	15435	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4444	18.40	2.40	12	0.22	1028.00	7883.00	20300	20230831	-6.80	8420	20220930	124.70	20300	-6.80	20230831	9750	94.05	20230103	20300	-6.80	20230831	8420	124.70	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
125	20230906	130726	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18990	-10	5	-0.05	838650800	44008	84.80	19080	19260	18900	24700	13300	19000	19056.78	2.99	12897	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4460	18.47	2.41	12	0.19	1028.00	7883.00	20300	20230831	-6.45	8420	20220930	125.53	20300	-6.45	20230831	9750	94.77	20230103	20300	-6.45	20230831	8420	125.53	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
126	20230906	120737	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19110	110	2	0.58	698258280	36625	70.58	19080	19260	18900	24700	13300	19000	19065.07	2.99	12913	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4488	18.59	2.42	12	0.16	1028.00	7883.00	20300	20230831	-5.86	8420	20220930	126.96	20300	-5.86	20230831	9750	96.00	20230103	20300	-5.86	20230831	8420	126.96	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
127	20230906	110740	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19080	80	2	0.42	594275960	31188	60.10	19080	19260	18900	24700	13300	19000	19054.64	2.99	11778	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4481	18.56	2.42	12	0.13	1028.00	7883.00	20300	20230831	-6.01	8420	20220930	126.60	20300	-6.01	20230831	9750	95.69	20230103	20300	-6.01	20230831	8420	126.60	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
128	20230906	100716	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18920	-80	5	-0.42	285503310	15024	28.95	19080	19190	18900	24700	13300	19000	19003.15	2.99	3364	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4444	18.40	2.40	12	0.06	1028.00	7883.00	20300	20230831	-6.80	8420	20220930	124.70	20300	-6.80	20230831	9750	94.05	20230103	20300	-6.80	20230831	8420	124.70	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
129	20230906	090723	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18970	-30	5	-0.16	12848440	676	1.30	19080	19080	18950	24700	13300	19000	19006.57	2.99	-183	19440	19220	18910	18690	18380	19330	18800	235	5700	1000	13680	10	1	23486560	4455	18.45	2.41	12	0.00	1028.00	7883.00	20300	20230831	-6.55	8420	20220930	125.30	20300	-6.55	20230831	9750	94.56	20230103	20300	-6.55	20230831	8420	125.30	20220930	4.19	N	206640	1000	234 억	701965	N	N	234	N	N
130	20230905	160725	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19000	30	2	0.16	973666570	51563	26.23	18800	19130	18600	24650	13280	18970	18881.81	2.98	806	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4462	18.48	2.41	12	0.22	1028.00	7883.00	20300	20230831	-6.40	8420	20220930	125.65	20300	-6.40	20230831	9750	94.87	20230103	20300	-6.40	20230831	8420	125.65	20220930	4.02	N	206640	1000	234 억	700042	N	N	234	N	N
131	20230905	150736	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18950	-20	5	-0.11	906548240	48027	24.43	18800	19130	18600	24650	13280	18970	18875.80	2.98	578	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4451	18.43	2.40	12	0.20	1028.00	7883.00	20300	20230831	-6.65	8420	20220930	125.06	20300	-6.65	20230831	9750	94.36	20230103	20300	-6.65	20230831	8420	125.06	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
132	20230905	140735	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18980	10	2	0.05	793604570	42070	21.40	18800	19130	18600	24650	13280	18970	18863.91	2.98	592	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4458	18.46	2.41	12	0.18	1028.00	7883.00	20300	20230831	-6.50	8420	20220930	125.42	20300	-6.50	20230831	9750	94.67	20230103	20300	-6.50	20230831	8420	125.42	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
133	20230905	130715	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18920	-50	5	-0.26	700978900	37198	18.92	18800	19130	18600	24650	13280	18970	18844.53	2.98	572	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4444	18.40	2.40	12	0.16	1028.00	7883.00	20300	20230831	-6.80	8420	20220930	124.70	20300	-6.80	20230831	9750	94.05	20230103	20300	-6.80	20230831	8420	124.70	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
134	20230905	120720	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18920	-50	5	-0.26	662933540	35189	17.90	18800	19130	18600	24650	13280	18970	18839.23	2.98	620	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4444	18.40	2.40	12	0.15	1028.00	7883.00	20300	20230831	-6.80	8420	20220930	124.70	20300	-6.80	20230831	9750	94.05	20230103	20300	-6.80	20230831	8420	124.70	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
135	20230905	110726	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19020	50	2	0.26	609284230	32356	16.46	18800	19130	18600	24650	13280	18970	18830.64	2.98	1334	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4467	18.50	2.41	12	0.14	1028.00	7883.00	20300	20230831	-6.31	8420	20220930	125.89	20300	-6.31	20230831	9750	95.08	20230103	20300	-6.31	20230831	8420	125.89	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
136	20230905	100715	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18870	-100	5	-0.53	432357840	23060	11.73	18800	19060	18600	24650	13280	18970	18749.26	2.98	1375	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4432	18.36	2.39	12	0.10	1028.00	7883.00	20300	20230831	-7.04	8420	20220930	124.11	20300	-7.04	20230831	9750	93.54	20230103	20300	-7.04	20230831	8420	124.11	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
137	20230905	090714	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19040	70	2	0.37	74383280	3969	2.02	18800	19060	18600	24650	13280	18970	18741.06	2.98	822	19723	19346	19023	18646	18323	19185	18485	235	5680	1000	13650	10	1	23486560	4472	18.52	2.42	12	0.02	1028.00	7883.00	20300	20230831	-6.21	8420	20220930	126.13	20300	-6.21	20230831	9750	95.28	20230103	20300	-6.21	20230831	8420	126.13	20220930	4.02	N	206640	1000	234 억	700042	N	N	0	N	N
138	20230904	160712	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18970	-550	5	-2.82	3719573290	196380	95.82	19400	19400	18700	25350	13670	19520	18940.57	2.99	-1998	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4455	18.45	2.41	12	0.84	1028.00	7883.00	20300	20230831	-6.55	8420	20220930	125.30	20300	-6.55	20230831	9750	94.56	20230103	20300	-6.55	20230831	8420	125.30	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
139	20230904	150703	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18900	-620	5	-3.18	3466681030	183026	89.30	19400	19400	18700	25350	13670	19520	18940.79	2.99	-1458	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4439	18.39	2.40	12	0.78	1028.00	7883.00	20300	20230831	-6.90	8420	20220930	124.47	20300	-6.90	20230831	9750	93.85	20230103	20300	-6.90	20230831	8420	124.47	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
140	20230904	140658	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18870	-650	5	-3.33	3251187640	171593	83.72	19400	19400	18700	25350	13670	19520	18946.95	2.99	262	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4432	18.36	2.39	12	0.73	1028.00	7883.00	20300	20230831	-7.04	8420	20220930	124.11	20300	-7.04	20230831	9750	93.54	20230103	20300	-7.04	20230831	8420	124.11	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
141	20230904	130710	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18890	-630	5	-3.23	3115881660	164420	80.22	19400	19400	18700	25350	13670	19520	18950.60	2.99	365	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4437	18.38	2.40	12	0.70	1028.00	7883.00	20300	20230831	-6.95	8420	20220930	124.35	20300	-6.95	20230831	9750	93.74	20230103	20300	-6.95	20230831	8420	124.35	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
142	20230904	120656	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18790	-730	5	-3.74	2868681030	151259	73.80	19400	19400	18700	25350	13670	19520	18965.20	2.99	3116	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4413	18.28	2.38	12	0.64	1028.00	7883.00	20300	20230831	-7.44	8420	20220930	123.16	20300	-7.44	20230831	9750	92.72	20230103	20300	-7.44	20230831	8420	123.16	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
143	20230904	110646	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18860	-660	5	-3.38	2510693080	132222	64.51	19400	19400	18700	25350	13670	19520	18988.30	2.99	4855	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4430	18.35	2.39	12	0.56	1028.00	7883.00	20300	20230831	-7.09	8420	20220930	123.99	20300	-7.09	20230831	9750	93.44	20230103	20300	-7.09	20230831	8420	123.99	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
144	20230904	100651	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19030	-490	5	-2.51	1141997500	59562	29.06	19400	19400	18980	25350	13670	19520	19173.01	2.99	-3942	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4469	18.51	2.41	12	0.25	1028.00	7883.00	20300	20230831	-6.26	8420	20220930	126.01	20300	-6.26	20230831	9750	95.18	20230103	20300	-6.26	20230831	8420	126.01	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
145	20230904	090702	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19200	-320	5	-1.64	343113830	17862	8.72	19400	19400	19000	25350	13670	19520	19208.42	2.99	-2061	20260	19890	19580	19210	18900	19735	19055	235	5830	1000	14050	10	1	23486560	4509	18.68	2.44	12	0.08	1028.00	7883.00	20300	20230831	-5.42	8420	20220930	128.03	20300	-5.42	20230831	9750	96.92	20230103	20300	-5.42	20230831	8420	128.03	20220930	4.12	N	206640	1000	234 억	702061	N	N	111	N	N
146	20230901	160652	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19520	-280	5	-1.41	4016089570	203950	43.87	19800	19950	19270	25700	13860	19800	19691.56	3.15	-38157	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4585	18.99	2.48	12	0.87	1028.00	7883.00	20300	20230831	-3.84	8420	20220930	131.83	20300	-3.84	20230831	9750	100.21	20230103	20300	-3.84	20230831	8420	131.83	20220930	4.07	N	206640	1000	234 억	738814	N	N	111	N	N
147	20230901	150701	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19660	-140	5	-0.71	3914008090	198728	42.74	19800	19950	19270	25700	13860	19800	19695.30	3.15	-37179	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4617	19.12	2.49	12	0.85	1028.00	7883.00	20300	20230831	-3.15	8420	20220930	133.49	20300	-3.15	20230831	9750	101.64	20230103	20300	-3.15	20230831	8420	133.49	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N
148	20230901	140704	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19810	10	2	0.05	3339704730	169556	36.47	19800	19950	19270	25700	13860	19800	19696.77	3.15	-29518	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4653	19.27	2.51	12	0.72	1028.00	7883.00	20300	20230831	-2.41	8420	20220930	135.27	20300	-2.41	20230831	9750	103.18	20230103	20300	-2.41	20230831	8420	135.27	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N
149	20230901	130644	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19860	60	2	0.30	2715304980	137946	29.67	19800	19950	19270	25700	13860	19800	19683.83	3.15	-24082	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4664	19.32	2.52	12	0.59	1028.00	7883.00	20300	20230831	-2.17	8420	20220930	135.87	20300	-2.17	20230831	9750	103.69	20230103	20300	-2.17	20230831	8420	135.87	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N
150	20230901	120651	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19880	80	2	0.40	2517308500	127976	27.53	19800	19950	19270	25700	13860	19800	19670.16	3.15	-22532	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4669	19.34	2.52	12	0.54	1028.00	7883.00	20300	20230831	-2.07	8420	20220930	136.10	20300	-2.07	20230831	9750	103.90	20230103	20300	-2.07	20230831	8420	136.10	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N
151	20230901	110653	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19930	130	2	0.66	2225345980	113315	24.37	19800	19940	19270	25700	13860	19800	19638.58	3.15	-21373	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4681	19.39	2.53	12	0.48	1028.00	7883.00	20300	20230831	-1.82	8420	20220930	136.70	20300	-1.82	20230831	9750	104.41	20230103	20300	-1.82	20230831	8420	136.70	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N
152	20230901	100646	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19500	-300	5	-1.52	1328061760	67950	14.61	19800	19820	19270	25700	13860	19800	19544.69	3.15	-17387	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4580	18.97	2.47	12	0.29	1028.00	7883.00	20300	20230831	-3.94	8420	20220930	131.59	20300	-3.94	20230831	9750	100.00	20230103	20300	-3.94	20230831	8420	131.59	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N
153	20230901	090637	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19660	-140	5	-0.71	139842530	7098	1.53	19800	19820	19610	25700	13860	19800	19701.68	3.15	-4337	20820	20310	19790	19280	18760	20565	19535	235	5900	1000	14250	10	1	23486560	4617	19.12	2.49	12	0.03	1028.00	7883.00	20300	20230831	-3.15	8420	20220930	133.49	20300	-3.15	20230831	9750	101.64	20230103	20300	-3.15	20230831	8420	133.49	20220930	4.07	N	206640	1000	234 억	738814	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History