KissMeData/331920/price/prices-20230901.csv at e683fa4f0f48f6db491a1b3a6005eb87df8fd7be

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	investmentCareful	shortOverheated
2	20230927	161128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	65	2	1.46	79805330	17663	31.76	4325	4645	4305	5790	3125	4460	4518.22	0.75	-2274	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	369	-7.70	1.99	12	0.22	-588.00	2277.00	7940	20221028	-43.01	4060	20230726	11.45	7760	-41.69	20230215	4060	11.45	20230726	7940	-43.01	20221028	4060	11.45	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
3	20230927	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	45	2	1.01	75213160	16645	29.93	4325	4645	4305	5790	3125	4460	4518.66	0.75	-2296	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	368	-7.66	1.98	12	0.20	-588.00	2277.00	7940	20221028	-43.26	4060	20230726	10.96	7760	-41.95	20230215	4060	10.96	20230726	7940	-43.26	20221028	4060	10.96	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
4	20230927	141140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	20	2	0.45	68366440	15120	27.19	4325	4645	4305	5790	3125	4460	4521.59	0.75	-2051	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	366	-7.62	1.97	12	0.19	-588.00	2277.00	7940	20221028	-43.58	4060	20230726	10.34	7760	-42.27	20230215	4060	10.34	20230726	7940	-43.58	20221028	4060	10.34	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
5	20230927	131124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	5	2	0.11	65445090	14465	26.01	4325	4645	4305	5790	3125	4460	4524.38	0.75	-2015	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	365	-7.59	1.96	12	0.18	-588.00	2277.00	7940	20221028	-43.77	4060	20230726	9.98	7760	-42.46	20230215	4060	9.98	20230726	7940	-43.77	20221028	4060	9.98	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
6	20230927	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-5	5	-0.11	64986095	14362	25.82	4325	4645	4305	5790	3125	4460	4524.86	0.75	-2003	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	364	-7.58	1.96	12	0.18	-588.00	2277.00	7940	20221028	-43.89	4060	20230726	9.73	7760	-42.59	20230215	4060	9.73	20230726	7940	-43.89	20221028	4060	9.73	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
7	20230927	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	40	2	0.90	60525950	13360	24.02	4325	4645	4305	5790	3125	4460	4530.39	0.75	-1996	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	367	-7.65	1.98	12	0.16	-588.00	2277.00	7940	20221028	-43.32	4060	20230726	10.84	7760	-42.01	20230215	4060	10.84	20230726	7940	-43.32	20221028	4060	10.84	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
8	20230927	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	105	2	2.35	55087905	12158	21.86	4325	4645	4305	5790	3125	4460	4531.00	0.75	-1980	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	373	-7.76	2.00	12	0.15	-588.00	2277.00	7940	20221028	-42.51	4060	20230726	12.44	7760	-41.17	20230215	4060	12.44	20230726	7940	-42.51	20221028	4060	12.44	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
9	20230927	091146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-70	5	-1.57	5052035	1162	2.09	4325	4420	4305	5790	3125	4460	4347.71	0.75	-456	4866	4662	4416	4212	3966	4765	4315	41	1330	500	2670	5	1	8164148	358	-7.47	1.93	12	0.01	-588.00	2277.00	7940	20221028	-44.71	4060	20230726	8.13	7760	-43.43	20230215	4060	8.13	20230726	7940	-44.71	20221028	4060	8.13	20230726	0.84	N	331920	500	40 억	61516	N	N	N	N
10	20230926	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	230	2	5.44	243185805	55378	243.62	4230	4620	4170	5490	2965	4230	4391.29	0.74	1510	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	364	-7.59	1.96	12	0.68	-588.00	2277.00	7940	20221028	-43.83	4060	20230726	9.85	7760	-42.53	20230215	4060	9.85	20230726	7940	-43.83	20221028	4060	9.85	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
11	20230926	151123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	195	2	4.61	230254630	52467	230.82	4230	4620	4170	5490	2965	4230	4388.56	0.74	1511	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	361	-7.53	1.94	12	0.64	-588.00	2277.00	7940	20221028	-44.27	4060	20230726	8.99	7760	-42.98	20230215	4060	8.99	20230726	7940	-44.27	20221028	4060	8.99	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
12	20230926	141116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	170	2	4.02	206128510	46962	206.60	4230	4620	4170	5490	2965	4230	4389.26	0.74	1431	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	359	-7.48	1.93	12	0.58	-588.00	2277.00	7940	20221028	-44.58	4060	20230726	8.37	7760	-43.30	20230215	4060	8.37	20230726	7940	-44.58	20221028	4060	8.37	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
13	20230926	131119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	235	2	5.56	172635710	39385	173.27	4230	4620	4170	5490	2965	4230	4383.29	0.74	1545	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	365	-7.59	1.96	12	0.48	-588.00	2277.00	7940	20221028	-43.77	4060	20230726	9.98	7760	-42.46	20230215	4060	9.98	20230726	7940	-43.77	20221028	4060	9.98	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
14	20230926	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	210	2	4.96	170753850	38963	171.41	4230	4620	4170	5490	2965	4230	4382.46	0.74	1571	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	362	-7.55	1.95	12	0.48	-588.00	2277.00	7940	20221028	-44.08	4060	20230726	9.36	7760	-42.78	20230215	4060	9.36	20230726	7940	-44.08	20221028	4060	9.36	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
15	20230926	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	235	2	5.56	116784955	26967	118.64	4230	4500	4170	5490	2965	4230	4330.66	0.74	123	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	365	-7.59	1.96	12	0.33	-588.00	2277.00	7940	20221028	-43.77	4060	20230726	9.98	7760	-42.46	20230215	4060	9.98	20230726	7940	-43.77	20221028	4060	9.98	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
16	20230926	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-60	5	-1.42	22020980	5240	23.05	4230	4315	4170	5490	2965	4230	4202.48	0.74	-1901	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	340	-7.09	1.83	12	0.06	-588.00	2277.00	7940	20221028	-47.48	4060	20230726	2.71	7760	-46.26	20230215	4060	2.71	20230726	7940	-47.48	20221028	4060	2.71	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
17	20230926	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	15	2	0.35	2897755	683	3.00	4230	4315	4225	5490	2965	4230	4242.69	0.74	-129	4723	4476	4353	4106	3983	4415	4045	41	1260	500	2530	5	1	8164148	347	-7.22	1.86	12	0.01	-588.00	2277.00	7940	20221028	-46.54	4060	20230726	4.56	7760	-45.30	20230215	4060	4.56	20230726	7940	-46.54	20221028	4060	4.56	20230726	0.81	N	331920	500	40 억	60011	N	N	N	N
18	20230925	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-285	5	-6.31	96849445	22181	152.98	4495	4600	4230	5860	3165	4515	4369.91	0.76	-1947	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	345	-7.19	1.86	12	0.27	-588.00	2277.00	7940	20221028	-46.73	4060	20230726	4.19	7760	-45.49	20230215	4060	4.19	20230726	7940	-46.73	20221028	4060	4.19	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
19	20230925	151127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-180	5	-3.99	64967455	14678	101.23	4495	4600	4330	5860	3165	4515	4426.18	0.76	-1604	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	354	-7.37	1.90	12	0.18	-588.00	2277.00	7940	20221028	-45.40	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	7940	-45.40	20221028	4060	6.77	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
20	20230925	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-50	5	-1.11	38486520	8631	59.53	4495	4600	4425	5860	3165	4515	4459.10	0.76	-1370	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	365	-7.59	1.96	12	0.11	-588.00	2277.00	7940	20221028	-43.77	4060	20230726	9.98	7760	-42.46	20230215	4060	9.98	20230726	7940	-43.77	20221028	4060	9.98	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
21	20230925	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-35	5	-0.78	32790485	7347	50.67	4495	4600	4425	5860	3165	4515	4463.11	0.76	-980	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	366	-7.62	1.97	12	0.09	-588.00	2277.00	7940	20221028	-43.58	4060	20230726	10.34	7760	-42.27	20230215	4060	10.34	20230726	7940	-43.58	20221028	4060	10.34	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
22	20230925	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-30	5	-0.66	32580340	7300	50.35	4495	4600	4425	5860	3165	4515	4463.06	0.76	-937	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	366	-7.63	1.97	12	0.09	-588.00	2277.00	7940	20221028	-43.51	4060	20230726	10.47	7760	-42.20	20230215	4060	10.47	20230726	7940	-43.51	20221028	4060	10.47	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
23	20230925	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-15	5	-0.33	30579935	6854	47.27	4495	4600	4425	5860	3165	4515	4461.62	0.76	-622	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	367	-7.65	1.98	12	0.08	-588.00	2277.00	7940	20221028	-43.32	4060	20230726	10.84	7760	-42.01	20230215	4060	10.84	20230726	7940	-43.32	20221028	4060	10.84	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
24	20230925	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-45	5	-1.00	9318285	2090	14.41	4495	4495	4450	5860	3165	4515	4458.51	0.76	-331	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	365	-7.60	1.96	12	0.03	-588.00	2277.00	7940	20221028	-43.70	4060	20230726	10.10	7760	-42.40	20230215	4060	10.10	20230726	7940	-43.70	20221028	4060	10.10	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
25	20230925	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-25	5	-0.55	134820	30	0.21	4495	4495	4485	5860	3165	4515	4494.00	0.76	-5	4611	4562	4501	4452	4391	4570	4460	41	1345	500	2700	5	1	8164148	367	-7.64	1.97	12	0.00	-588.00	2277.00	7940	20221028	-43.45	4060	20230726	10.59	7760	-42.14	20230215	4060	10.59	20230726	7940	-43.45	20221028	4060	10.59	20230726	0.81	N	331920	500	40 억	61958	N	N	N	N
26	20230922	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-80	5	-1.74	64946490	14497	81.82	4515	4550	4440	5970	3220	4595	4480.00	0.78	-2117	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	369	-7.68	1.98	12	0.18	-588.00	2277.00	7940	20221028	-43.14	4060	20230726	11.21	7760	-41.82	20230215	4060	11.21	20230726	7940	-43.14	20221028	4060	11.21	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
27	20230922	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-105	5	-2.29	62696085	13995	78.99	4515	4550	4440	5970	3220	4595	4479.89	0.78	-1832	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	367	-7.64	1.97	12	0.17	-588.00	2277.00	7940	20221028	-43.45	4060	20230726	10.59	7760	-42.14	20230215	4060	10.59	20230726	7940	-43.45	20221028	4060	10.59	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
28	20230922	141146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-110	5	-2.39	59303575	13238	74.71	4515	4550	4440	5970	3220	4595	4479.80	0.78	-1449	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	366	-7.63	1.97	12	0.16	-588.00	2277.00	7940	20221028	-43.51	4060	20230726	10.47	7760	-42.20	20230215	4060	10.47	20230726	7940	-43.51	20221028	4060	10.47	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
29	20230922	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-115	5	-2.50	41081150	9169	51.75	4515	4550	4440	5970	3220	4595	4480.44	0.78	-1535	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	366	-7.62	1.97	12	0.11	-588.00	2277.00	7940	20221028	-43.58	4060	20230726	10.34	7760	-42.27	20230215	4060	10.34	20230726	7940	-43.58	20221028	4060	10.34	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
30	20230922	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-115	5	-2.50	38741610	8647	48.80	4515	4550	4440	5970	3220	4595	4480.35	0.78	-1429	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	366	-7.62	1.97	12	0.11	-588.00	2277.00	7940	20221028	-43.58	4060	20230726	10.34	7760	-42.27	20230215	4060	10.34	20230726	7940	-43.58	20221028	4060	10.34	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
31	20230922	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-45	5	-0.98	36352955	8117	45.81	4515	4550	4440	5970	3220	4595	4478.62	0.78	-1015	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	371	-7.74	2.00	12	0.10	-588.00	2277.00	7940	20221028	-42.70	4060	20230726	12.07	7760	-41.37	20230215	4060	12.07	20230726	7940	-42.70	20221028	4060	12.07	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
32	20230922	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-140	5	-3.05	32875010	7339	41.42	4515	4525	4440	5970	3220	4595	4479.49	0.78	-966	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	364	-7.58	1.96	12	0.09	-588.00	2277.00	7940	20221028	-43.89	4060	20230726	9.73	7760	-42.59	20230215	4060	9.73	20230726	7940	-43.89	20221028	4060	9.73	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
33	20230922	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	-100	5	-2.18	9118035	2027	11.44	4515	4515	4475	5970	3220	4595	4498.29	0.78	-1007	4668	4631	4573	4536	4478	4650	4555	41	1375	500	2750	5	1	8164148	367	-7.64	1.97	12	0.02	-588.00	2277.00	7940	20221028	-43.39	4060	20230726	10.71	7760	-42.07	20230215	4060	10.71	20230726	7940	-43.39	20221028	4060	10.71	20230726	0.81	N	331920	500	40 억	64075	N	N	N	N
34	20230921	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	0	3	0.00	80671145	17718	122.01	4580	4610	4515	5970	3220	4595	4553.06	0.85	-5729	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	375	-7.81	2.02	12	0.22	-588.00	2277.00	7940	20221028	-42.13	4060	20230726	13.18	7760	-40.79	20230215	4060	13.18	20230726	7940	-42.13	20221028	4060	13.18	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
35	20230921	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-10	5	-0.22	78357290	17211	118.52	4580	4610	4515	5970	3220	4595	4552.74	0.85	-5661	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	374	-7.80	2.01	12	0.21	-588.00	2277.00	7940	20221028	-42.25	4060	20230726	12.93	7760	-40.91	20230215	4060	12.93	20230726	7940	-42.25	20221028	4060	12.93	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
36	20230921	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-75	5	-1.63	73569940	16154	111.24	4580	4610	4515	5970	3220	4595	4554.29	0.85	-5366	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	369	-7.69	1.99	12	0.20	-588.00	2277.00	7940	20221028	-43.07	4060	20230726	11.33	7760	-41.75	20230215	4060	11.33	20230726	7940	-43.07	20221028	4060	11.33	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
37	20230921	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	5	2	0.11	69856290	15333	105.58	4580	4610	4515	5970	3220	4595	4555.94	0.85	-5361	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	376	-7.82	2.02	12	0.19	-588.00	2277.00	7940	20221028	-42.07	4060	20230726	13.30	7760	-40.72	20230215	4060	13.30	20230726	7940	-42.07	20221028	4060	13.30	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
38	20230921	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-15	5	-0.33	55680535	12246	84.33	4580	4595	4515	5970	3220	4595	4546.83	0.85	-3150	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	374	-7.79	2.01	12	0.15	-588.00	2277.00	7940	20221028	-42.32	4060	20230726	12.81	7760	-40.98	20230215	4060	12.81	20230726	7940	-42.32	20221028	4060	12.81	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
39	20230921	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-45	5	-0.98	41015130	9014	62.07	4580	4590	4520	5970	3220	4595	4550.16	0.85	-2715	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	371	-7.74	2.00	12	0.11	-588.00	2277.00	7940	20221028	-42.70	4060	20230726	12.07	7760	-41.37	20230215	4060	12.07	20230726	7940	-42.70	20221028	4060	12.07	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
40	20230921	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	-20	5	-0.44	39466310	8674	59.73	4580	4580	4520	5970	3220	4595	4549.96	0.85	-2591	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	374	-7.78	2.01	12	0.11	-588.00	2277.00	7940	20221028	-42.38	4060	20230726	12.68	7760	-41.04	20230215	4060	12.68	20230726	7940	-42.38	20221028	4060	12.68	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
41	20230921	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-35	5	-0.76	5560430	1216	8.37	4580	4580	4555	5970	3220	4595	4572.72	0.85	-489	4685	4640	4610	4565	4535	4625	4550	41	1375	500	2750	5	1	8164148	372	-7.76	2.00	12	0.01	-588.00	2277.00	7940	20221028	-42.57	4060	20230726	12.32	7760	-41.24	20230215	4060	12.32	20230726	7940	-42.57	20221028	4060	12.32	20230726	0.81	N	331920	500	40 억	69774	N	N	N	N
42	20230920	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-40	5	-0.86	64449950	13979	43.52	4630	4655	4580	6020	3245	4635	4610.48	0.87	-1633	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	375	-7.81	2.02	12	0.17	-588.00	2277.00	7940	20221028	-42.13	4060	20230726	13.18	7760	-40.79	20230215	4060	13.18	20230726	7940	-42.13	20221028	4060	13.18	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
43	20230920	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	0	3	0.00	58891090	12775	39.77	4630	4640	4580	6020	3245	4635	4609.87	0.87	-1632	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	378	-7.88	2.04	12	0.16	-588.00	2277.00	7940	20221028	-41.62	4060	20230726	14.16	7760	-40.27	20230215	4060	14.16	20230726	7940	-41.62	20221028	4060	14.16	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
44	20230920	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-15	5	-0.32	45025680	9778	30.44	4630	4635	4580	6020	3245	4635	4604.79	0.87	-1608	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	377	-7.86	2.03	12	0.12	-588.00	2277.00	7940	20221028	-41.81	4060	20230726	13.79	7760	-40.46	20230215	4060	13.79	20230726	7940	-41.81	20221028	4060	13.79	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
45	20230920	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-25	5	-0.54	40721820	8843	27.53	4630	4635	4580	6020	3245	4635	4604.98	0.87	-1521	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	376	-7.84	2.02	12	0.11	-588.00	2277.00	7940	20221028	-41.94	4060	20230726	13.55	7760	-40.59	20230215	4060	13.55	20230726	7940	-41.94	20221028	4060	13.55	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
46	20230920	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-20	5	-0.43	35668720	7749	24.12	4630	4635	4580	6020	3245	4635	4603.01	0.87	-1504	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	377	-7.85	2.03	12	0.09	-588.00	2277.00	7940	20221028	-41.88	4060	20230726	13.67	7760	-40.53	20230215	4060	13.67	20230726	7940	-41.88	20221028	4060	13.67	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
47	20230920	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-25	5	-0.54	21311445	4628	14.41	4630	4635	4580	6020	3245	4635	4604.89	0.87	-1513	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	376	-7.84	2.02	12	0.06	-588.00	2277.00	7940	20221028	-41.94	4060	20230726	13.55	7760	-40.59	20230215	4060	13.55	20230726	7940	-41.94	20221028	4060	13.55	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
48	20230920	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-30	5	-0.65	10907065	2366	7.37	4630	4635	4580	6020	3245	4635	4609.92	0.87	-1539	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	376	-7.83	2.02	12	0.03	-588.00	2277.00	7940	20221028	-42.00	4060	20230726	13.42	7760	-40.66	20230215	4060	13.42	20230726	7940	-42.00	20221028	4060	13.42	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
49	20230920	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-25	5	-0.54	3139435	684	2.13	4630	4630	4580	6020	3245	4635	4589.82	0.87	-418	4831	4732	4671	4572	4511	4702	4542	41	1385	500	2780	5	1	8164148	376	-7.84	2.02	12	0.01	-588.00	2277.00	7940	20221028	-41.94	4060	20230726	13.55	7760	-40.59	20230215	4060	13.55	20230726	7940	-41.94	20221028	4060	13.55	20230726	0.81	N	331920	500	40 억	71377	N	N	N	N
50	20230919	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-160	5	-3.34	147651400	31761	199.93	4770	4770	4610	6230	3360	4795	4648.84	0.89	-1318	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	378	-7.88	2.04	12	0.39	-588.00	2277.00	7940	20221028	-41.62	4060	20230726	14.16	7760	-40.27	20230215	4060	14.16	20230726	8110	-42.85	20220919	4060	14.16	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
51	20230919	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-165	5	-3.44	138523005	29797	187.57	4770	4770	4610	6230	3360	4795	4648.89	0.89	-1199	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	378	-7.87	2.03	12	0.36	-588.00	2277.00	7940	20221028	-41.69	4060	20230726	14.04	7760	-40.34	20230215	4060	14.04	20230726	8110	-42.91	20220919	4060	14.04	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
52	20230919	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-140	5	-2.92	69056560	14759	92.91	4770	4770	4655	6230	3360	4795	4678.95	0.89	-1031	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	380	-7.92	2.04	12	0.18	-588.00	2277.00	7940	20221028	-41.37	4060	20230726	14.66	7760	-40.01	20230215	4060	14.66	20230726	8110	-42.60	20220919	4060	14.66	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
53	20230919	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-115	5	-2.40	51058550	10900	68.61	4770	4770	4665	6230	3360	4795	4684.27	0.89	-595	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	382	-7.96	2.06	12	0.13	-588.00	2277.00	7940	20221028	-41.06	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	8110	-42.29	20220919	4060	15.27	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
54	20230919	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-115	5	-2.40	50341905	10747	67.65	4770	4770	4665	6230	3360	4795	4684.28	0.89	-462	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	382	-7.96	2.06	12	0.13	-588.00	2277.00	7940	20221028	-41.06	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	8110	-42.29	20220919	4060	15.27	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
55	20230919	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-115	5	-2.40	37134750	7926	49.89	4770	4770	4665	6230	3360	4795	4685.18	0.89	-284	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	382	-7.96	2.06	12	0.10	-588.00	2277.00	7940	20221028	-41.06	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	8110	-42.29	20220919	4060	15.27	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
56	20230919	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-115	5	-2.40	30847795	6580	41.42	4770	4770	4665	6230	3360	4795	4688.11	0.89	-199	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	382	-7.96	2.06	12	0.08	-588.00	2277.00	7940	20221028	-41.06	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	8110	-42.29	20220919	4060	15.27	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
57	20230919	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-55	5	-1.15	20340385	4333	27.28	4770	4770	4670	6230	3360	4795	4694.30	0.89	216	4858	4826	4778	4746	4698	4842	4762	41	1435	500	2870	5	1	8164148	387	-8.06	2.08	12	0.05	-588.00	2277.00	7940	20221028	-40.30	4060	20230726	16.75	7760	-38.92	20230215	4060	16.75	20230726	8110	-41.55	20220919	4060	16.75	20230726	0.80	N	331920	500	40 억	72627	N	N	N	N
58	20230918	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	30	2	0.63	74724355	15668	145.97	4775	4810	4730	6190	3340	4765	4769.23	0.90	-496	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	391	-8.15	2.11	12	0.19	-588.00	2277.00	8110	20220919	-40.88	4060	20230726	18.10	7760	-38.21	20230215	4060	18.10	20230726	8110	-40.88	20220919	4060	18.10	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
59	20230918	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-35	5	-0.73	64541635	13540	126.14	4775	4810	4730	6190	3340	4765	4766.74	0.90	-511	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	386	-8.04	2.08	12	0.17	-588.00	2277.00	8110	20220919	-41.68	4060	20230726	16.50	7760	-39.05	20230215	4060	16.50	20230726	8110	-41.68	20220919	4060	16.50	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
60	20230918	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	30	2	0.63	40625165	8515	79.33	4775	4810	4735	6190	3340	4765	4771.01	0.90	-696	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	391	-8.15	2.11	12	0.10	-588.00	2277.00	8110	20220919	-40.88	4060	20230726	18.10	7760	-38.21	20230215	4060	18.10	20230726	8110	-40.88	20220919	4060	18.10	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
61	20230918	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	5	2	0.10	15105155	3165	29.49	4775	4810	4735	6190	3340	4765	4772.56	0.90	-743	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	389	-8.11	2.09	12	0.04	-588.00	2277.00	8110	20220919	-41.18	4060	20230726	17.49	7760	-38.53	20230215	4060	17.49	20230726	8110	-41.18	20220919	4060	17.49	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
62	20230918	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	0	3	0.00	8853285	1854	17.27	4775	4810	4735	6190	3340	4765	4775.23	0.90	-573	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	389	-8.10	2.09	12	0.02	-588.00	2277.00	8110	20220919	-41.25	4060	20230726	17.36	7760	-38.60	20230215	4060	17.36	20230726	8110	-41.25	20220919	4060	17.36	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
63	20230918	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	5	2	0.10	8019490	1679	15.64	4775	4810	4735	6190	3340	4765	4776.35	0.90	-418	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	389	-8.11	2.09	12	0.02	-588.00	2277.00	8110	20220919	-41.18	4060	20230726	17.49	7760	-38.53	20230215	4060	17.49	20230726	8110	-41.18	20220919	4060	17.49	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
64	20230918	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	15	2	0.31	6445325	1349	12.57	4775	4810	4735	6190	3340	4765	4777.85	0.90	-202	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	390	-8.13	2.10	12	0.02	-588.00	2277.00	8110	20220919	-41.06	4060	20230726	17.73	7760	-38.40	20230215	4060	17.73	20230726	8110	-41.06	20220919	4060	17.73	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
65	20230918	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	10	2	0.21	4211795	880	8.20	4775	4810	4775	6190	3340	4765	4786.13	0.90	-86	4848	4806	4768	4726	4688	4827	4747	41	1425	500	2850	5	1	8164148	390	-8.12	2.10	12	0.01	-588.00	2277.00	8110	20220919	-41.12	4060	20230726	17.61	7760	-38.47	20230215	4060	17.61	20230726	8110	-41.12	20220919	4060	17.61	20230726	0.80	N	331920	500	40 억	73578	N	N	N	N
66	20230915	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	30	2	0.63	50925300	10734	50.06	4745	4810	4730	6150	3315	4735	4744.30	0.89	890	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	389	-8.10	2.09	12	0.13	-588.00	2277.00	8420	20220916	-43.41	4060	20230726	17.36	7760	-38.60	20230215	4060	17.36	20230726	9070	-47.46	20220915	4060	17.36	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
67	20230915	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	25	2	0.53	49144110	10359	48.31	4745	4810	4735	6150	3315	4735	4744.10	0.89	991	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	389	-8.10	2.09	12	0.13	-588.00	2277.00	8420	20220916	-43.47	4060	20230726	17.24	7760	-38.66	20230215	4060	17.24	20230726	9070	-47.52	20220915	4060	17.24	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
68	20230915	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	0	3	0.00	39493865	8322	38.81	4745	4810	4735	6150	3315	4735	4745.72	0.89	944	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	387	-8.05	2.08	12	0.10	-588.00	2277.00	8420	20220916	-43.76	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	9070	-47.79	20220915	4060	16.63	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
69	20230915	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	30	2	0.63	34118485	7189	33.53	4745	4810	4735	6150	3315	4735	4745.93	0.89	919	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	389	-8.10	2.09	12	0.09	-588.00	2277.00	8420	20220916	-43.41	4060	20230726	17.36	7760	-38.60	20230215	4060	17.36	20230726	9070	-47.46	20220915	4060	17.36	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
70	20230915	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	20	2	0.42	33110200	6977	32.54	4745	4810	4735	6150	3315	4735	4745.62	0.89	782	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	388	-8.09	2.09	12	0.09	-588.00	2277.00	8420	20220916	-43.53	4060	20230726	17.12	7760	-38.72	20230215	4060	17.12	20230726	9070	-47.57	20220915	4060	17.12	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
71	20230915	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	25	2	0.53	17989350	3786	17.66	4745	4810	4735	6150	3315	4735	4751.55	0.89	628	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	389	-8.10	2.09	12	0.05	-588.00	2277.00	8420	20220916	-43.47	4060	20230726	17.24	7760	-38.66	20230215	4060	17.24	20230726	9070	-47.52	20220915	4060	17.24	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
72	20230915	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	0	3	0.00	14934090	3142	14.65	4745	4810	4735	6150	3315	4735	4753.05	0.89	494	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	387	-8.05	2.08	12	0.04	-588.00	2277.00	8420	20220916	-43.76	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	9070	-47.79	20220915	4060	16.63	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
73	20230915	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	65	2	1.37	8216650	1726	8.05	4745	4810	4745	6150	3315	4735	4760.52	0.89	389	4875	4805	4755	4685	4635	4840	4720	41	1415	500	2840	5	1	8164148	392	-8.16	2.11	12	0.02	-588.00	2277.00	8420	20220916	-42.99	4060	20230726	18.23	7760	-38.14	20230215	4060	18.23	20230726	9070	-47.08	20220915	4060	18.23	20230726	0.77	N	331920	500	40 억	72688	N	N	N	N
74	20230914	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-50	5	-1.04	101654840	21439	63.00	4710	4825	4705	6220	3350	4785	4741.58	0.89	267	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	387	-8.05	2.08	12	0.26	-588.00	2277.00	9070	20220915	-47.79	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	9070	-47.79	20220914	4060	16.63	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
75	20230914	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-50	5	-1.04	90741760	19134	56.22	4710	4825	4705	6220	3350	4785	4742.44	0.89	1708	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	387	-8.05	2.08	12	0.23	-588.00	2277.00	9070	20220915	-47.79	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	9070	-47.79	20220914	4060	16.63	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
76	20230914	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-25	5	-0.52	72184685	15216	44.71	4710	4825	4705	6220	3350	4785	4744.00	0.89	1751	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	389	-8.10	2.09	12	0.19	-588.00	2277.00	9070	20220915	-47.52	4060	20230726	17.24	7760	-38.66	20230215	4060	17.24	20230726	9070	-47.52	20220914	4060	17.24	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
77	20230914	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	20	2	0.42	40281025	8485	24.93	4710	4825	4705	6220	3350	4785	4747.32	0.89	-1291	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	392	-8.17	2.11	12	0.10	-588.00	2277.00	9070	20220915	-47.02	4060	20230726	18.35	7760	-38.08	20230215	4060	18.35	20230726	9070	-47.02	20220914	4060	18.35	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
78	20230914	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-25	5	-0.52	29015865	6135	18.03	4710	4780	4705	6220	3350	4785	4729.56	0.89	-135	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	389	-8.10	2.09	12	0.08	-588.00	2277.00	9070	20220915	-47.52	4060	20230726	17.24	7760	-38.66	20230215	4060	17.24	20230726	9070	-47.52	20220914	4060	17.24	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
79	20230914	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-30	5	-0.63	19664915	4164	12.24	4710	4780	4705	6220	3350	4785	4722.60	0.89	-208	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	388	-8.09	2.09	12	0.05	-588.00	2277.00	9070	20220915	-47.57	4060	20230726	17.12	7760	-38.72	20230215	4060	17.12	20230726	9070	-47.57	20220914	4060	17.12	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
80	20230914	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-45	5	-0.94	16690575	3536	10.39	4710	4780	4705	6220	3350	4785	4720.19	0.89	-144	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	387	-8.06	2.08	12	0.04	-588.00	2277.00	9070	20220915	-47.74	4060	20230726	16.75	7760	-38.92	20230215	4060	16.75	20230726	9070	-47.74	20220914	4060	16.75	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
81	20230914	090943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-5	5	-0.10	876200	186	0.55	4710	4780	4710	6220	3350	4785	4710.75	0.89	-38	4851	4817	4766	4732	4681	4835	4750	41	1435	500	2870	5	1	8164148	390	-8.13	2.10	12	0.00	-588.00	2277.00	9070	20220915	-47.30	4060	20230726	17.73	7760	-38.40	20230215	4060	17.73	20230726	9070	-47.30	20220914	4060	17.73	20230726	0.78	N	331920	500	40 억	72358	N	N	N	N
82	20230913	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-15	5	-0.31	161088585	33982	76.72	4755	4800	4715	6240	3360	4800	4740.41	0.91	-2588	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	391	-8.14	2.10	12	0.42	-588.00	2277.00	9070	20220914	-47.24	4060	20230726	17.86	7760	-38.34	20230215	4060	17.86	20230726	9450	-49.37	20220913	4060	17.86	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
83	20230913	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-50	5	-1.04	153065800	32300	72.92	4755	4800	4715	6240	3360	4800	4738.88	0.91	-2424	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	388	-8.08	2.09	12	0.40	-588.00	2277.00	9070	20220914	-47.63	4060	20230726	17.00	7760	-38.79	20230215	4060	17.00	20230726	9450	-49.74	20220913	4060	17.00	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
84	20230913	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-5	5	-0.10	117199550	24724	55.82	4755	4800	4715	6240	3360	4800	4740.32	0.91	-2454	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	391	-8.15	2.11	12	0.30	-588.00	2277.00	9070	20220914	-47.13	4060	20230726	18.10	7760	-38.21	20230215	4060	18.10	20230726	9450	-49.26	20220913	4060	18.10	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
85	20230913	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-65	5	-1.35	113750955	24002	54.19	4755	4800	4715	6240	3360	4800	4739.23	0.91	-2561	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	387	-8.05	2.08	12	0.29	-588.00	2277.00	9070	20220914	-47.79	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	9450	-49.89	20220913	4060	16.63	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
86	20230913	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-60	5	-1.25	95472860	20154	45.50	4755	4800	4715	6240	3360	4800	4737.17	0.91	-935	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	387	-8.06	2.08	12	0.25	-588.00	2277.00	9070	20220914	-47.74	4060	20230726	16.75	7760	-38.92	20230215	4060	16.75	20230726	9450	-49.84	20220913	4060	16.75	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
87	20230913	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-45	5	-0.94	73182345	15440	34.86	4755	4800	4720	6240	3360	4800	4739.79	0.91	-758	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	388	-8.09	2.09	12	0.19	-588.00	2277.00	9070	20220914	-47.57	4060	20230726	17.12	7760	-38.72	20230215	4060	17.12	20230726	9450	-49.68	20220913	4060	17.12	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
88	20230913	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-40	5	-0.83	52579620	11095	25.05	4755	4800	4720	6240	3360	4800	4739.04	0.91	1499	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	389	-8.10	2.09	12	0.14	-588.00	2277.00	9070	20220914	-47.52	4060	20230726	17.24	7760	-38.66	20230215	4060	17.24	20230726	9450	-49.63	20220913	4060	17.24	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
89	20230913	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-15	5	-0.31	8561970	1797	4.06	4755	4800	4755	6240	3360	4800	4764.59	0.91	542	4966	4882	4776	4692	4586	4925	4735	41	1440	500	2880	5	1	8164148	391	-8.14	2.10	12	0.02	-588.00	2277.00	9070	20220914	-47.24	4060	20230726	17.86	7760	-38.34	20230215	4060	17.86	20230726	9450	-49.37	20220913	4060	17.86	20230726	0.78	N	331920	500	40 억	74694	N	N	N	N
90	20230912	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	75	2	1.59	211755705	44080	64.07	4775	4860	4670	6140	3310	4725	4803.90	0.89	1867	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	392	-8.16	2.11	12	0.54	-588.00	2277.00	9450	20220913	-49.21	4060	20230726	18.23	7760	-38.14	20230215	4060	18.23	20230726	9450	-49.21	20220913	4060	18.23	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
91	20230912	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	90	2	1.90	201379780	41920	60.93	4775	4860	4670	6140	3310	4725	4803.91	0.89	1960	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	393	-8.19	2.11	12	0.51	-588.00	2277.00	9450	20220913	-49.05	4060	20230726	18.60	7760	-37.95	20230215	4060	18.60	20230726	9450	-49.05	20220913	4060	18.60	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
92	20230912	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	75	2	1.59	179161355	37283	54.19	4775	4860	4670	6140	3310	4725	4805.44	0.89	1776	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	392	-8.16	2.11	12	0.46	-588.00	2277.00	9450	20220913	-49.21	4060	20230726	18.23	7760	-38.14	20230215	4060	18.23	20230726	9450	-49.21	20220913	4060	18.23	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
93	20230912	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	135	2	2.86	147489545	30700	44.62	4775	4860	4670	6140	3310	4725	4804.22	0.89	2348	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	397	-8.27	2.13	12	0.38	-588.00	2277.00	9450	20220913	-48.57	4060	20230726	19.70	7760	-37.37	20230215	4060	19.70	20230726	9450	-48.57	20220913	4060	19.70	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
94	20230912	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	100	2	2.12	104675075	21835	31.74	4775	4840	4670	6140	3310	4725	4793.91	0.89	3318	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	394	-8.21	2.12	12	0.27	-588.00	2277.00	9450	20220913	-48.94	4060	20230726	18.84	7760	-37.82	20230215	4060	18.84	20230726	9450	-48.94	20220913	4060	18.84	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
95	20230912	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	90	2	1.90	80396805	16796	24.41	4775	4820	4670	6140	3310	4725	4786.66	0.89	2981	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	393	-8.19	2.11	12	0.21	-588.00	2277.00	9450	20220913	-49.05	4060	20230726	18.60	7760	-37.95	20230215	4060	18.60	20230726	9450	-49.05	20220913	4060	18.60	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
96	20230912	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	80	2	1.69	42904315	8990	13.07	4775	4815	4670	6140	3310	4725	4772.45	0.89	854	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	392	-8.17	2.11	12	0.11	-588.00	2277.00	9450	20220913	-49.15	4060	20230726	18.35	7760	-38.08	20230215	4060	18.35	20230726	9450	-49.15	20220913	4060	18.35	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
97	20230912	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	40	2	0.85	6420140	1361	1.98	4775	4795	4670	6140	3310	4725	4717.22	0.89	75	4961	4842	4776	4657	4591	4810	4625	41	1415	500	2830	5	1	8164148	389	-8.10	2.09	12	0.02	-588.00	2277.00	9450	20220913	-49.58	4060	20230726	17.36	7760	-38.60	20230215	4060	17.36	20230726	9450	-49.58	20220913	4060	17.36	20230726	0.74	N	331920	500	40 억	72826	N	N	N	N
98	20230911	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-25	5	-0.53	328720180	68660	60.02	4750	4895	4710	6170	3325	4750	4788.72	0.87	2084	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	386	-8.04	2.08	12	0.84	-588.00	2277.00	10100	20220908	-53.22	4060	20230726	16.38	7760	-39.11	20230215	4060	16.38	20230726	9450	-50.00	20220913	4060	16.38	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
99	20230911	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	35	2	0.74	317180315	66224	57.89	4750	4895	4710	6170	3325	4750	4789.51	0.87	1763	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	391	-8.14	2.10	12	0.81	-588.00	2277.00	10100	20220908	-52.62	4060	20230726	17.86	7760	-38.34	20230215	4060	17.86	20230726	9450	-49.37	20220913	4060	17.86	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
100	20230911	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-10	5	-0.21	266193290	55476	48.49	4750	4895	4710	6170	3325	4750	4798.35	0.87	952	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	387	-8.06	2.08	12	0.68	-588.00	2277.00	10100	20220908	-53.07	4060	20230726	16.75	7760	-38.92	20230215	4060	16.75	20230726	9450	-49.84	20220913	4060	16.75	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
101	20230911	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-15	5	-0.32	227155895	47359	41.40	4750	4895	4710	6170	3325	4750	4796.47	0.87	1448	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	387	-8.05	2.08	12	0.58	-588.00	2277.00	10100	20220908	-53.12	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	9450	-49.89	20220913	4060	16.63	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
102	20230911	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	50	2	1.05	191924045	39937	34.91	4750	4895	4710	6170	3325	4750	4805.67	0.87	-92	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	392	-8.16	2.11	12	0.49	-588.00	2277.00	10100	20220908	-52.48	4060	20230726	18.23	7760	-38.14	20230215	4060	18.23	20230726	9450	-49.21	20220913	4060	18.23	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
103	20230911	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	35	2	0.74	171150660	35579	31.10	4750	4895	4710	6170	3325	4750	4810.44	0.87	-832	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	391	-8.14	2.10	12	0.44	-588.00	2277.00	10100	20220908	-52.62	4060	20230726	17.86	7760	-38.34	20230215	4060	17.86	20230726	9450	-49.37	20220913	4060	17.86	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
104	20230911	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	25	2	0.53	140524255	29153	25.48	4750	4895	4745	6170	3325	4750	4820.23	0.87	-169	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	390	-8.12	2.10	12	0.36	-588.00	2277.00	10100	20220908	-52.72	4060	20230726	17.61	7760	-38.47	20230215	4060	17.61	20230726	9450	-49.47	20220913	4060	17.61	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
105	20230911	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	10	2	0.21	23049560	4831	4.22	4750	4820	4745	6170	3325	4750	4771.18	0.87	259	5060	4905	4705	4550	4350	4982	4627	41	1420	500	2850	5	1	8164148	389	-8.10	2.09	12	0.06	-588.00	2277.00	10100	20220908	-52.87	4060	20230726	17.24	7760	-38.66	20230215	4060	17.24	20230726	9450	-49.63	20220913	4060	17.24	20230726	0.75	N	331920	500	40 억	70678	N	N	N	N
106	20230908	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	205	2	4.51	542355825	114276	283.31	4545	4860	4505	5900	3185	4545	4746.02	0.62	20627	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	388	-8.08	2.09	12	1.40	-588.00	2277.00	10650	20220907	-55.40	4060	20230726	17.00	7760	-38.79	20230215	4060	17.00	20230726	10100	-52.97	20220908	4060	17.00	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
107	20230908	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	185	2	4.07	516254130	108775	269.67	4545	4860	4505	5900	3185	4545	4746.08	0.62	20527	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	386	-8.04	2.08	12	1.33	-588.00	2277.00	10650	20220907	-55.59	4060	20230726	16.50	7760	-39.05	20230215	4060	16.50	20230726	10100	-53.17	20220908	4060	16.50	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
108	20230908	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	200	2	4.40	498504420	105028	260.38	4545	4860	4505	5900	3185	4545	4746.40	0.62	19693	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	387	-8.07	2.08	12	1.29	-588.00	2277.00	10650	20220907	-55.45	4060	20230726	16.87	7760	-38.85	20230215	4060	16.87	20230726	10100	-53.02	20220908	4060	16.87	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
109	20230908	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	200	2	4.40	491091635	103465	256.51	4545	4860	4505	5900	3185	4545	4746.46	0.62	19683	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	387	-8.07	2.08	12	1.27	-588.00	2277.00	10650	20220907	-55.45	4060	20230726	16.87	7760	-38.85	20230215	4060	16.87	20230726	10100	-53.02	20220908	4060	16.87	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
110	20230908	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	205	2	4.51	472849505	99609	246.95	4545	4860	4505	5900	3185	4545	4747.06	0.62	19570	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	388	-8.08	2.09	12	1.22	-588.00	2277.00	10650	20220907	-55.40	4060	20230726	17.00	7760	-38.79	20230215	4060	17.00	20230726	10100	-52.97	20220908	4060	17.00	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
111	20230908	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	200	2	4.40	454585900	95756	237.40	4545	4860	4505	5900	3185	4545	4747.34	0.62	19042	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	387	-8.07	2.08	12	1.17	-588.00	2277.00	10650	20220907	-55.45	4060	20230726	16.87	7760	-38.85	20230215	4060	16.87	20230726	10100	-53.02	20220908	4060	16.87	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
112	20230908	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	210	2	4.62	374302660	78820	195.41	4545	4860	4505	5900	3185	4545	4748.84	0.62	15556	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	388	-8.09	2.09	12	0.97	-588.00	2277.00	10650	20220907	-55.35	4060	20230726	17.12	7760	-38.72	20230215	4060	17.12	20230726	10100	-52.92	20220908	4060	17.12	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
113	20230908	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	15	2	0.33	2776585	613	1.52	4545	4560	4505	5900	3185	4545	4529.43	0.62	416	4781	4662	4556	4437	4331	4610	4385	41	1355	500	2720	5	1	8164148	372	-7.76	2.00	12	0.01	-588.00	2277.00	10650	20220907	-57.18	4060	20230726	12.32	7760	-41.24	20230215	4060	12.32	20230726	10100	-54.85	20220908	4060	12.32	20230726	0.75	N	331920	500	40 억	50557	N	N	N	N
114	20230907	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	15	2	0.33	183120705	40333	48.06	4565	4675	4450	5880	3175	4530	4540.14	0.59	2591	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	371	-7.73	2.00	12	0.49	-588.00	2277.00	10650	20220907	-57.32	4060	20230726	11.95	7760	-41.43	20230215	4060	11.95	20230726	10650	-57.32	20220907	4060	11.95	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
115	20230907	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	15	2	0.33	178034055	39214	46.72	4565	4675	4450	5880	3175	4530	4540.06	0.59	2553	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	371	-7.73	2.00	12	0.48	-588.00	2277.00	10650	20220907	-57.32	4060	20230726	11.95	7760	-41.43	20230215	4060	11.95	20230726	10650	-57.32	20220907	4060	11.95	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
116	20230907	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-30	5	-0.66	167371145	36861	43.92	4565	4675	4450	5880	3175	4530	4540.60	0.59	2116	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	367	-7.65	1.98	12	0.45	-588.00	2277.00	10650	20220907	-57.75	4060	20230726	10.84	7760	-42.01	20230215	4060	10.84	20230726	10650	-57.75	20220907	4060	10.84	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
117	20230907	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-15	5	-0.33	139468035	30650	36.52	4565	4675	4450	5880	3175	4530	4550.35	0.59	2834	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	369	-7.68	1.98	12	0.38	-588.00	2277.00	10650	20220907	-57.61	4060	20230726	11.21	7760	-41.82	20230215	4060	11.21	20230726	10650	-57.61	20220907	4060	11.21	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
118	20230907	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	-55	5	-1.21	132794945	29163	34.75	4565	4675	4450	5880	3175	4530	4553.54	0.59	2870	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	365	-7.61	1.97	12	0.36	-588.00	2277.00	10650	20220907	-57.98	4060	20230726	10.22	7760	-42.33	20230215	4060	10.22	20230726	10650	-57.98	20220907	4060	10.22	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
119	20230907	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-50	5	-1.10	120376000	26379	31.43	4565	4675	4450	5880	3175	4530	4563.33	0.59	2370	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	366	-7.62	1.97	12	0.32	-588.00	2277.00	10650	20220907	-57.93	4060	20230726	10.34	7760	-42.27	20230215	4060	10.34	20230726	10650	-57.93	20220907	4060	10.34	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
120	20230907	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	50	2	1.10	60341155	13058	15.56	4565	4675	4540	5880	3175	4530	4621.03	0.59	255	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	374	-7.79	2.01	12	0.16	-588.00	2277.00	10650	20220907	-57.00	4060	20230726	12.81	7760	-40.98	20230215	4060	12.81	20230726	10650	-57.00	20220907	4060	12.81	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
121	20230907	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	60	2	1.32	13152150	2867	3.42	4565	4675	4540	5880	3175	4530	4587.49	0.59	390	4773	4651	4563	4441	4353	4712	4502	41	1350	500	2710	5	1	8164148	375	-7.81	2.02	12	0.04	-588.00	2277.00	10650	20220907	-56.90	4060	20230726	13.05	7760	-40.85	20230215	4060	13.05	20230726	10650	-56.90	20220907	4060	13.05	20230726	0.77	N	331920	500	40 억	47966	N	N	N	N
122	20230906	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	55	2	1.23	383365340	83908	16.94	4510	4685	4475	5810	3135	4475	4568.93	0.39	15862	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	370	-7.70	1.99	12	1.03	-588.00	2277.00	10800	20220905	-58.06	4060	20230726	11.58	7760	-41.62	20230215	4060	11.58	20230726	10650	-57.46	20220907	4060	11.58	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
123	20230906	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	115	2	2.57	338335480	74023	14.95	4510	4685	4475	5810	3135	4475	4570.68	0.39	15378	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	375	-7.81	2.02	12	0.91	-588.00	2277.00	10800	20220905	-57.50	4060	20230726	13.05	7760	-40.85	20230215	4060	13.05	20230726	10650	-56.90	20220907	4060	13.05	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
124	20230906	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	95	2	2.12	316152870	69188	13.97	4510	4685	4475	5810	3135	4475	4569.48	0.39	14070	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	373	-7.77	2.01	12	0.85	-588.00	2277.00	10800	20220905	-57.69	4060	20230726	12.56	7760	-41.11	20230215	4060	12.56	20230726	10650	-57.09	20220907	4060	12.56	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
125	20230906	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	155	2	3.46	296350015	64848	13.10	4510	4685	4475	5810	3135	4475	4569.92	0.39	12417	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	378	-7.87	2.03	12	0.79	-588.00	2277.00	10800	20220905	-57.13	4060	20230726	14.04	7760	-40.34	20230215	4060	14.04	20230726	10650	-56.53	20220907	4060	14.04	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
126	20230906	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	145	2	3.24	245354780	53778	10.86	4510	4685	4475	5810	3135	4475	4562.36	0.39	8479	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	377	-7.86	2.03	12	0.66	-588.00	2277.00	10800	20220905	-57.22	4060	20230726	13.79	7760	-40.46	20230215	4060	13.79	20230726	10650	-56.62	20220907	4060	13.79	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
127	20230906	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	140	2	3.13	178022560	39289	7.93	4510	4660	4475	5810	3135	4475	4531.10	0.39	4896	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	377	-7.85	2.03	12	0.48	-588.00	2277.00	10800	20220905	-57.27	4060	20230726	13.67	7760	-40.53	20230215	4060	13.67	20230726	10650	-56.67	20220907	4060	13.67	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
128	20230906	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	25	2	0.56	86173400	19160	3.87	4510	4570	4475	5810	3135	4475	4497.57	0.39	2281	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	367	-7.65	1.98	12	0.23	-588.00	2277.00	10800	20220905	-58.33	4060	20230726	10.84	7760	-42.01	20230215	4060	10.84	20230726	10650	-57.75	20220907	4060	10.84	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
129	20230906	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	80	2	1.79	59880915	13321	2.69	4510	4570	4475	5810	3135	4475	4495.23	0.39	602	5538	5006	4688	4156	3838	5272	4422	41	1335	500	2680	5	1	8164148	372	-7.75	2.00	12	0.16	-588.00	2277.00	10800	20220905	-57.82	4060	20230726	12.19	7760	-41.30	20230215	4060	12.19	20230726	10650	-57.23	20220907	4060	12.19	20230726	0.77	N	331920	500	40 억	32104	N	N	N	N
130	20230905	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	95	2	2.17	2342742845	490980	7015.00	4390	5220	4370	5690	3070	4380	4772.11	0.73	-27117	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	365	-7.61	1.97	12	6.01	-588.00	2277.00	10800	20220905	-58.56	4060	20230726	10.22	7760	-42.33	20230215	4060	10.22	20230726	10800	-58.56	20220905	4060	10.22	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
131	20230905	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	110	2	2.51	2261496950	472787	6755.06	4390	5220	4370	5690	3070	4380	4783.33	0.73	-27871	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	367	-7.64	1.97	12	5.79	-588.00	2277.00	10800	20220905	-58.43	4060	20230726	10.59	7760	-42.14	20230215	4060	10.59	20230726	10800	-58.43	20220905	4060	10.59	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
132	20230905	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	20	2	0.46	26901240	6126	87.53	4390	4430	4370	5690	3070	4380	4391.32	0.73	-2043	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	359	-7.48	1.93	12	0.08	-588.00	2277.00	10800	20220905	-59.26	4060	20230726	8.37	7760	-43.30	20230215	4060	8.37	20230726	10800	-59.26	20220905	4060	8.37	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
133	20230905	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-5	5	-0.11	20653375	4702	67.18	4390	4430	4370	5690	3070	4380	4392.47	0.73	-1760	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	357	-7.44	1.92	12	0.06	-588.00	2277.00	10800	20220905	-59.49	4060	20230726	7.76	7760	-43.62	20230215	4060	7.76	20230726	10800	-59.49	20220905	4060	7.76	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
134	20230905	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-5	5	-0.11	14246875	3238	46.26	4390	4430	4370	5690	3070	4380	4399.90	0.73	-1606	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	357	-7.44	1.92	12	0.04	-588.00	2277.00	10800	20220905	-59.49	4060	20230726	7.76	7760	-43.62	20230215	4060	7.76	20230726	10800	-59.49	20220905	4060	7.76	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
135	20230905	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	50	2	1.14	12101120	2749	39.28	4390	4430	4370	5690	3070	4380	4402.01	0.73	-1538	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	362	-7.53	1.95	12	0.03	-588.00	2277.00	10800	20220905	-58.98	4060	20230726	9.11	7760	-42.91	20230215	4060	9.11	20230726	10800	-58.98	20220905	4060	9.11	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
136	20230905	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	10	2	0.23	7218430	1646	23.52	4390	4400	4370	5690	3070	4380	4385.44	0.73	-1134	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	358	-7.47	1.93	12	0.02	-588.00	2277.00	10800	20220905	-59.35	4060	20230726	8.13	7760	-43.43	20230215	4060	8.13	20230726	10800	-59.35	20220905	4060	8.13	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
137	20230905	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	10	2	0.23	2107575	480	6.86	4390	4395	4385	5690	3070	4380	4390.78	0.73	-24	4500	4440	4395	4335	4290	4470	4365	41	1310	500	2620	5	1	8164148	358	-7.47	1.93	12	0.01	-588.00	2277.00	10800	20220905	-59.35	4060	20230726	8.13	7760	-43.43	20230215	4060	8.13	20230726	10800	-59.35	20220905	4060	8.13	20230726	0.77	N	331920	500	40 억	59221	N	N	N	N
138	20230904	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-85	5	-1.90	30809365	6999	45.23	4350	4455	4350	5800	3130	4465	4401.97	0.74	-1395	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	358	-7.45	1.92	12	0.09	-588.00	2277.00	10800	20220905	-59.44	4060	20230726	7.88	7760	-43.56	20230215	4060	7.88	20230726	10800	-59.44	20220905	4060	7.88	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
139	20230904	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-65	5	-1.46	28822525	6546	42.31	4350	4455	4350	5800	3130	4465	4403.07	0.74	-1395	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	359	-7.48	1.93	12	0.08	-588.00	2277.00	10800	20220905	-59.26	4060	20230726	8.37	7760	-43.30	20230215	4060	8.37	20230726	10800	-59.26	20220905	4060	8.37	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
140	20230904	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	-85	5	-1.90	26069485	5918	38.25	4350	4455	4350	5800	3130	4465	4405.12	0.74	-1377	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	358	-7.45	1.92	12	0.07	-588.00	2277.00	10800	20220905	-59.44	4060	20230726	7.88	7760	-43.56	20230215	4060	7.88	20230726	10800	-59.44	20220905	4060	7.88	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
141	20230904	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-55	5	-1.23	22550345	5115	33.06	4350	4455	4350	5800	3130	4465	4408.67	0.74	-1223	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	360	-7.50	1.94	12	0.06	-588.00	2277.00	10800	20220905	-59.17	4060	20230726	8.62	7760	-43.17	20230215	4060	8.62	20230726	10800	-59.17	20220905	4060	8.62	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
142	20230904	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-80	5	-1.79	19854910	4501	29.09	4350	4455	4350	5800	3130	4465	4411.22	0.74	-875	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	358	-7.46	1.93	12	0.06	-588.00	2277.00	10800	20220905	-59.40	4060	20230726	8.00	7760	-43.49	20230215	4060	8.00	20230726	10800	-59.40	20220905	4060	8.00	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
143	20230904	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-80	5	-1.79	18929505	4290	27.73	4350	4455	4350	5800	3130	4465	4412.47	0.74	-851	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	358	-7.46	1.93	12	0.05	-588.00	2277.00	10800	20220905	-59.40	4060	20230726	8.00	7760	-43.49	20230215	4060	8.00	20230726	10800	-59.40	20220905	4060	8.00	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
144	20230904	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-45	5	-1.01	12715725	2878	18.60	4350	4455	4350	5800	3130	4465	4418.25	0.74	-469	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	361	-7.52	1.94	12	0.04	-588.00	2277.00	10800	20220905	-59.07	4060	20230726	8.87	7760	-43.04	20230215	4060	8.87	20230726	10800	-59.07	20220905	4060	8.87	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
145	20230904	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-60	5	-1.34	4638315	1052	6.80	4350	4455	4350	5800	3130	4465	4409.04	0.74	-77	4641	4552	4476	4387	4311	4515	4350	41	1335	500	2670	5	1	8164148	360	-7.49	1.93	12	0.01	-588.00	2277.00	10800	20220905	-59.21	4060	20230726	8.50	7760	-43.23	20230215	4060	8.50	20230726	10800	-59.21	20220905	4060	8.50	20230726	0.77	N	331920	500	40 억	60616	N	N	N	N
146	20230901	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4465	-35	5	-0.78	68518820	15473	84.75	4505	4565	4400	5850	3150	4500	4428.28	0.78	-3444	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	365	-7.59	1.96	12	0.19	-588.00	2277.00	10800	20220905	-58.66	4060	20230726	9.98	7760	-42.46	20230215	4060	9.98	20230726	10800	-58.66	20220905	4060	9.98	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
147	20230901	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-90	5	-2.00	66908105	15111	82.76	4505	4565	4400	5850	3150	4500	4427.77	0.78	-3341	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	360	-7.50	1.94	12	0.19	-588.00	2277.00	10800	20220905	-59.17	4060	20230726	8.62	7760	-43.17	20230215	4060	8.62	20230726	10800	-59.17	20220905	4060	8.62	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
148	20230901	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-90	5	-2.00	55385280	12499	68.46	4505	4565	4410	5850	3150	4500	4431.18	0.78	-3105	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	360	-7.50	1.94	12	0.15	-588.00	2277.00	10800	20220905	-59.17	4060	20230726	8.62	7760	-43.17	20230215	4060	8.62	20230726	10800	-59.17	20220905	4060	8.62	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
149	20230901	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-75	5	-1.67	41313940	9313	51.01	4505	4565	4415	5850	3150	4500	4436.16	0.78	-2515	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	361	-7.53	1.94	12	0.11	-588.00	2277.00	10800	20220905	-59.03	4060	20230726	8.99	7760	-42.98	20230215	4060	8.99	20230726	10800	-59.03	20220905	4060	8.99	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
150	20230901	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4485	-15	5	-0.33	40379145	9103	49.86	4505	4565	4415	5850	3150	4500	4435.81	0.78	-2433	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	366	-7.63	1.97	12	0.11	-588.00	2277.00	10800	20220905	-58.47	4060	20230726	10.47	7760	-42.20	20230215	4060	10.47	20230726	10800	-58.47	20220905	4060	10.47	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
151	20230901	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-65	5	-1.44	21477945	4831	26.46	4505	4565	4415	5850	3150	4500	4445.86	0.78	-1512	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	362	-7.54	1.95	12	0.06	-588.00	2277.00	10800	20220905	-58.94	4060	20230726	9.24	7760	-42.85	20230215	4060	9.24	20230726	10800	-58.94	20220905	4060	9.24	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
152	20230901	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-65	5	-1.44	8825955	1975	10.82	4505	4565	4435	5850	3150	4500	4468.84	0.78	-638	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	362	-7.54	1.95	12	0.02	-588.00	2277.00	10800	20220905	-58.94	4060	20230726	9.24	7760	-42.85	20230215	4060	9.24	20230726	10800	-58.94	20220905	4060	9.24	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N
153	20230901	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	5	2	0.11	252280	56	0.31	4505	4505	4505	5850	3150	4500	4505.00	0.78	-7	4686	4592	4546	4452	4406	4570	4430	41	1350	500	2700	5	1	8164148	368	-7.66	1.98	12	0.00	-588.00	2277.00	10800	20220905	-58.29	4060	20230726	10.96	7760	-41.95	20230215	4060	10.96	20230726	10800	-58.29	20220905	4060	10.96	20230726	0.77	N	331920	500	40 억	64060	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History