KissMeData/378800/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20230927	161203	60.00	KOSDAQ	제약	N	N	N	N	60	N	4410	170	2	4.01	1534735860	352302	46.55	4240	4470	4200	5510	2970	4240	4356.20	0.86	64377	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	1017	-8.29	3.38	12	1.53	-532.00	1303.00	11600	20221019	-61.98	3740	20230719	17.91	8170	-46.02	20230105	3740	17.91	20230719	11600	-61.98	20221019	3740	17.91	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
3	20230927	151215	60.00	KOSDAQ	제약	N	N	N	N	60	N	4425	185	2	4.36	1470417060	337752	44.63	4240	4470	4200	5510	2970	4240	4353.77	0.86	59124	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	1021	-8.32	3.40	12	1.46	-532.00	1303.00	11600	20221019	-61.85	3740	20230719	18.32	8170	-45.84	20230105	3740	18.32	20230719	11600	-61.85	20221019	3740	18.32	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
4	20230927	141216	60.00	KOSDAQ	제약	N	N	N	N	60	N	4410	170	2	4.01	1175057345	271083	35.82	4240	4420	4200	5510	2970	4240	4334.92	0.86	35616	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	1017	-8.29	3.38	12	1.17	-532.00	1303.00	11600	20221019	-61.98	3740	20230719	17.91	8170	-46.02	20230105	3740	17.91	20230719	11600	-61.98	20221019	3740	17.91	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
5	20230927	131200	60.00	KOSDAQ	제약	N	N	N	N	60	N	4395	155	2	3.66	1021028660	236074	31.20	4240	4420	4200	5510	2970	4240	4325.29	0.86	25119	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	1014	-8.26	3.37	12	1.02	-532.00	1303.00	11600	20221019	-62.11	3740	20230719	17.51	8170	-46.21	20230105	3740	17.51	20230719	11600	-62.11	20221019	3740	17.51	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
6	20230927	121156	60.00	KOSDAQ	제약	N	N	N	N	60	N	4340	100	2	2.36	762960580	177322	23.43	4240	4375	4200	5510	2970	4240	4302.93	0.86	8697	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	1001	-8.16	3.33	12	0.77	-532.00	1303.00	11600	20221019	-62.59	3740	20230719	16.04	8170	-46.88	20230105	3740	16.04	20230719	11600	-62.59	20221019	3740	16.04	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
7	20230927	111209	60.00	KOSDAQ	제약	N	N	N	N	60	N	4335	95	2	2.24	675724100	157155	20.77	4240	4375	4200	5510	2970	4240	4299.99	0.86	7330	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	1000	-8.15	3.33	12	0.68	-532.00	1303.00	11600	20221019	-62.63	3740	20230719	15.91	8170	-46.94	20230105	3740	15.91	20230719	11600	-62.63	20221019	3740	15.91	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
8	20230927	101201	60.00	KOSDAQ	제약	N	N	N	N	60	N	4305	65	2	1.53	416420505	97368	12.87	4240	4315	4200	5510	2970	4240	4277.03	0.86	9323	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	993	-8.09	3.30	12	0.42	-532.00	1303.00	11600	20221019	-62.89	3740	20230719	15.11	8170	-47.31	20230105	3740	15.11	20230719	11600	-62.89	20221019	3740	15.11	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
9	20230927	091222	60.00	KOSDAQ	제약	N	N	N	N	60	N	4260	20	2	0.47	173221235	40568	5.36	4240	4315	4200	5510	2970	4240	4270.42	0.86	6281	4666	4452	4341	4127	4016	4397	4072	115	1270	500	2620	5	1	23071031	983	-8.01	3.27	12	0.18	-532.00	1303.00	11600	20221019	-63.28	3740	20230719	13.90	8170	-47.86	20230105	3740	13.90	20230719	11600	-63.28	20221019	3740	13.90	20230719	2.38	N	378800	500	115 억	197547	N	N	N	N
10	20230926	161159	60.00	KOSDAQ	제약	N	N	N	N	60	N	4240	-250	5	-5.57	3226808355	747698	111.27	4460	4555	4230	5830	3145	4490	4315.93	0.34	118723	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	978	-7.97	3.25	12	3.24	-532.00	1303.00	11600	20221019	-63.45	3740	20230719	13.37	8170	-48.10	20230105	3740	13.37	20230719	11600	-63.45	20221019	3740	13.37	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
11	20230926	151158	60.00	KOSDAQ	제약	N	N	N	N	60	N	4250	-240	5	-5.35	3043606965	704578	104.86	4460	4555	4230	5830	3145	4490	4319.61	0.34	104923	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	981	-7.99	3.26	12	3.05	-532.00	1303.00	11600	20221019	-63.36	3740	20230719	13.64	8170	-47.98	20230105	3740	13.64	20230719	11600	-63.36	20221019	3740	13.64	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
12	20230926	141149	60.00	KOSDAQ	제약	N	N	N	N	60	N	4270	-220	5	-4.90	2767842480	639833	95.22	4460	4555	4230	5830	3145	4490	4325.72	0.34	96438	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	985	-8.03	3.28	12	2.77	-532.00	1303.00	11600	20221019	-63.19	3740	20230719	14.17	8170	-47.74	20230105	3740	14.17	20230719	11600	-63.19	20221019	3740	14.17	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
13	20230926	131153	60.00	KOSDAQ	제약	N	N	N	N	60	N	4250	-240	5	-5.35	2533236775	584635	87.01	4460	4555	4240	5830	3145	4490	4332.86	0.34	82663	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	981	-7.99	3.26	12	2.53	-532.00	1303.00	11600	20221019	-63.36	3740	20230719	13.64	8170	-47.98	20230105	3740	13.64	20230719	11600	-63.36	20221019	3740	13.64	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
14	20230926	121202	60.00	KOSDAQ	제약	N	N	N	N	60	N	4310	-180	5	-4.01	1736568550	397764	59.20	4460	4555	4250	5830	3145	4490	4365.63	0.34	-20863	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	994	-8.10	3.31	12	1.72	-532.00	1303.00	11600	20221019	-62.84	3740	20230719	15.24	8170	-47.25	20230105	3740	15.24	20230719	11600	-62.84	20221019	3740	15.24	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
15	20230926	111153	60.00	KOSDAQ	제약	N	N	N	N	60	N	4300	-190	5	-4.23	1618529840	370380	55.12	4460	4555	4250	5830	3145	4490	4369.71	0.34	-17420	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	992	-8.08	3.30	12	1.61	-532.00	1303.00	11600	20221019	-62.93	3740	20230719	14.97	8170	-47.37	20230105	3740	14.97	20230719	11600	-62.93	20221019	3740	14.97	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
16	20230926	101156	60.00	KOSDAQ	제약	N	N	N	N	60	N	4365	-125	5	-2.78	1351051110	308443	45.90	4460	4555	4250	5830	3145	4490	4380.01	0.34	-31061	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	1007	-8.20	3.35	12	1.34	-532.00	1303.00	11600	20221019	-62.37	3740	20230719	16.71	8170	-46.57	20230105	3740	16.71	20230719	11600	-62.37	20221019	3740	16.71	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
17	20230926	091156	60.00	KOSDAQ	제약	N	N	N	N	60	N	4490	0	3	0.00	264161875	58970	8.78	4460	4555	4445	5830	3145	4490	4479.49	0.34	-25413	4963	4726	4608	4371	4253	4667	4312	115	1340	500	2780	5	1	23071031	1036	-8.44	3.45	12	0.26	-532.00	1303.00	11600	20221019	-61.29	3740	20230719	20.05	8170	-45.04	20230105	3740	20.05	20230719	11600	-61.29	20221019	3740	20.05	20230719	2.49	N	378800	500	115 억	79101	N	N	N	N
18	20230925	161200	60.00	KOSDAQ	제약	N	N	N	N	60	N	4490	-200	5	-4.26	3096449900	660683	52.49	4690	4845	4490	6090	3285	4690	4687.09	0.73	-91806	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1036	-8.44	3.45	12	2.86	-532.00	1303.00	11600	20221019	-61.29	3740	20230719	20.05	8170	-45.04	20230105	3740	20.05	20230719	11600	-61.29	20221019	3740	20.05	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
19	20230925	151201	60.00	KOSDAQ	제약	N	N	N	N	60	N	4495	-195	5	-4.16	2988340405	636643	50.58	4690	4845	4490	6090	3285	4690	4693.90	0.73	-93869	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1037	-8.45	3.45	12	2.76	-532.00	1303.00	11600	20221019	-61.25	3740	20230719	20.19	8170	-44.98	20230105	3740	20.19	20230719	11600	-61.25	20221019	3740	20.19	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
20	20230925	141143	60.00	KOSDAQ	제약	N	N	N	N	60	N	4595	-95	5	-2.03	2454375665	518729	41.21	4690	4845	4585	6090	3285	4690	4731.52	0.73	-101393	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1060	-8.64	3.53	12	2.25	-532.00	1303.00	11600	20221019	-60.39	3740	20230719	22.86	8170	-43.76	20230105	3740	22.86	20230719	11600	-60.39	20221019	3740	22.86	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
21	20230925	131149	60.00	KOSDAQ	제약	N	N	N	N	60	N	4660	-30	5	-0.64	2184833425	460527	36.58	4690	4845	4600	6090	3285	4690	4744.21	0.73	-85125	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1075	-8.76	3.58	12	2.00	-532.00	1303.00	11600	20221019	-59.83	3740	20230719	24.60	8170	-42.96	20230105	3740	24.60	20230719	11600	-59.83	20221019	3740	24.60	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
22	20230925	121154	60.00	KOSDAQ	제약	N	N	N	N	60	N	4700	10	2	0.21	2055985665	433041	34.40	4690	4845	4600	6090	3285	4690	4747.79	0.73	-78024	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1084	-8.83	3.61	12	1.88	-532.00	1303.00	11600	20221019	-59.48	3740	20230719	25.67	8170	-42.47	20230105	3740	25.67	20230719	11600	-59.48	20221019	3740	25.67	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
23	20230925	111149	60.00	KOSDAQ	제약	N	N	N	N	60	N	4675	-15	5	-0.32	1973995470	415599	33.02	4690	4845	4600	6090	3285	4690	4749.77	0.73	-79474	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1079	-8.79	3.59	12	1.80	-532.00	1303.00	11600	20221019	-59.70	3740	20230719	25.00	8170	-42.78	20230105	3740	25.00	20230719	11600	-59.70	20221019	3740	25.00	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
24	20230925	101151	60.00	KOSDAQ	제약	N	N	N	N	60	N	4750	60	2	1.28	776458170	164721	13.09	4690	4790	4600	6090	3285	4690	4713.78	0.73	10904	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1096	-8.93	3.65	12	0.71	-532.00	1303.00	11600	20221019	-59.05	3740	20230719	27.01	8170	-41.86	20230105	3740	27.01	20230719	11600	-59.05	20221019	3740	27.01	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
25	20230925	091147	60.00	KOSDAQ	제약	N	N	N	N	60	N	4730	40	2	0.85	197570915	42422	3.37	4690	4735	4600	6090	3285	4690	4657.24	0.73	10597	5146	4917	4751	4522	4356	5032	4637	115	1400	500	2900	5	1	23071031	1091	-8.89	3.63	12	0.18	-532.00	1303.00	11600	20221019	-59.22	3740	20230719	26.47	8170	-42.11	20230105	3740	26.47	20230719	11600	-59.22	20221019	3740	26.47	20230719	2.62	N	378800	500	115 억	167667	N	N	N	N
26	20230922	161230	60.00	KOSDAQ	제약	N	N	N	N	60	N	4690	65	2	1.41	5984585275	1247440	159.05	4590	4980	4585	6010	3240	4625	4798.11	0.81	-18955	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1082	-8.82	3.60	12	5.41	-532.00	1303.00	11600	20221019	-59.57	3740	20230719	25.40	8170	-42.59	20230105	3740	25.40	20230719	11600	-59.57	20221019	3740	25.40	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
27	20230922	151226	60.00	KOSDAQ	제약	N	N	N	N	60	N	4740	115	2	2.49	5714735200	1190092	151.73	4590	4980	4585	6010	3240	4625	4801.96	0.81	-30712	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1094	-8.91	3.64	12	5.16	-532.00	1303.00	11600	20221019	-59.14	3740	20230719	26.74	8170	-41.98	20230105	3740	26.74	20230719	11600	-59.14	20221019	3740	26.74	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
28	20230922	141222	60.00	KOSDAQ	제약	N	N	N	N	60	N	4715	90	2	1.95	3443933940	719345	91.72	4590	4980	4585	6010	3240	4625	4787.64	0.81	35993	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1088	-8.86	3.62	12	3.12	-532.00	1303.00	11600	20221019	-59.35	3740	20230719	26.07	8170	-42.29	20230105	3740	26.07	20230719	11600	-59.35	20221019	3740	26.07	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
29	20230922	131106	60.00	KOSDAQ	제약	N	N	N	N	60	N	4705	80	2	1.73	3259970945	680154	86.72	4590	4980	4585	6010	3240	4625	4793.04	0.81	41660	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1085	-8.84	3.61	12	2.95	-532.00	1303.00	11600	20221019	-59.44	3740	20230719	25.80	8170	-42.41	20230105	3740	25.80	20230719	11600	-59.44	20221019	3740	25.80	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
30	20230922	121105	60.00	KOSDAQ	제약	N	N	N	N	60	N	4775	150	2	3.24	2947930595	614136	78.30	4590	4980	4585	6010	3240	4625	4800.19	0.81	53296	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1102	-8.98	3.66	12	2.66	-532.00	1303.00	11600	20221019	-58.84	3740	20230719	27.67	8170	-41.55	20230105	3740	27.67	20230719	11600	-58.84	20221019	3740	27.67	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
31	20230922	111100	60.00	KOSDAQ	제약	N	N	N	N	60	N	4815	190	2	4.11	2708448465	564076	71.92	4590	4980	4585	6010	3240	4625	4801.63	0.81	59544	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1111	-9.05	3.70	12	2.44	-532.00	1303.00	11600	20221019	-58.49	3740	20230719	28.74	8170	-41.06	20230105	3740	28.74	20230719	11600	-58.49	20221019	3740	28.74	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
32	20230922	101057	60.00	KOSDAQ	제약	N	N	N	N	60	N	4765	140	2	3.03	2413890905	502926	64.12	4590	4980	4585	6010	3240	4625	4799.77	0.81	47606	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1099	-8.96	3.66	12	2.18	-532.00	1303.00	11600	20221019	-58.92	3740	20230719	27.41	8170	-41.68	20230105	3740	27.41	20230719	11600	-58.92	20221019	3740	27.41	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
33	20230922	091058	60.00	KOSDAQ	제약	N	N	N	N	60	N	4920	295	2	6.38	1065904120	223989	28.56	4590	4940	4585	6010	3240	4625	4758.86	0.81	23676	5105	4865	4735	4495	4365	4800	4430	115	1385	500	2860	5	1	23071031	1135	-9.25	3.78	12	0.97	-532.00	1303.00	11600	20221019	-57.59	3740	20230719	31.55	8170	-39.78	20230105	3740	31.55	20230719	11600	-57.59	20221019	3740	31.55	20230719	2.64	N	378800	500	115 억	187085	N	N	N	N
34	20230921	161057	60.00	KOSDAQ	제약	N	N	N	N	60	N	4625	-375	5	-7.50	3646050645	766734	93.39	4900	4975	4605	6500	3500	5000	4756.57	0.51	74897	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1067	-8.69	3.55	12	3.32	-532.00	1303.00	11600	20221019	-60.13	3740	20230719	23.66	8170	-43.39	20230105	3740	23.66	20230719	11600	-60.13	20221019	3740	23.66	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
35	20230921	151047	60.00	KOSDAQ	제약	N	N	N	N	60	N	4640	-360	5	-7.20	3369189435	707054	86.12	4900	4975	4605	6500	3500	5000	4765.05	0.51	47244	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1070	-8.72	3.56	12	3.06	-532.00	1303.00	11600	20221019	-60.00	3740	20230719	24.06	8170	-43.21	20230105	3740	24.06	20230719	11600	-60.00	20221019	3740	24.06	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
36	20230921	141051	60.00	KOSDAQ	제약	N	N	N	N	60	N	4685	-315	5	-6.30	2511212670	522896	63.69	4900	4975	4660	6500	3500	5000	4802.45	0.51	-1664	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1081	-8.81	3.60	12	2.27	-532.00	1303.00	11600	20221019	-59.61	3740	20230719	25.27	8170	-42.66	20230105	3740	25.27	20230719	11600	-59.61	20221019	3740	25.27	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
37	20230921	131051	60.00	KOSDAQ	제약	N	N	N	N	60	N	4690	-310	5	-6.20	2138989805	443723	54.05	4900	4975	4660	6500	3500	5000	4820.49	0.51	-16122	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1082	-8.82	3.60	12	1.92	-532.00	1303.00	11600	20221019	-59.57	3740	20230719	25.40	8170	-42.59	20230105	3740	25.40	20230719	11600	-59.57	20221019	3740	25.40	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
38	20230921	121042	60.00	KOSDAQ	제약	N	N	N	N	60	N	4740	-260	5	-5.20	1780689995	367748	44.79	4900	4975	4730	6500	3500	5000	4842.08	0.51	-29562	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1094	-8.91	3.64	12	1.59	-532.00	1303.00	11600	20221019	-59.14	3740	20230719	26.74	8170	-41.98	20230105	3740	26.74	20230719	11600	-59.14	20221019	3740	26.74	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
39	20230921	111105	60.00	KOSDAQ	제약	N	N	N	N	60	N	4825	-175	5	-3.50	1358511495	279069	33.99	4900	4975	4785	6500	3500	5000	4867.94	0.51	-27637	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1113	-9.07	3.70	12	1.21	-532.00	1303.00	11600	20221019	-58.41	3740	20230719	29.01	8170	-40.94	20230105	3740	29.01	20230719	11600	-58.41	20221019	3740	29.01	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
40	20230921	101041	60.00	KOSDAQ	제약	N	N	N	N	60	N	4840	-160	5	-3.20	803106915	163604	19.93	4900	4975	4835	6500	3500	5000	4908.75	0.51	-7624	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1117	-9.10	3.71	12	0.71	-532.00	1303.00	11600	20221019	-58.28	3740	20230719	29.41	8170	-40.76	20230105	3740	29.41	20230719	11600	-58.28	20221019	3740	29.41	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
41	20230921	091044	60.00	KOSDAQ	제약	N	N	N	N	60	N	4915	-85	5	-1.70	206949885	42104	5.13	4900	4975	4875	6500	3500	5000	4914.88	0.51	4120	5250	5125	4935	4810	4620	5187	4872	115	1500	500	3100	5	1	23071031	1134	-9.24	3.77	12	0.18	-532.00	1303.00	11600	20221019	-57.63	3740	20230719	31.42	8170	-39.84	20230105	3740	31.42	20230719	11600	-57.63	20221019	3740	31.42	20230719	2.68	N	378800	500	115 억	117986	N	N	N	N
42	20230920	161055	60.00	KOSDAQ	제약	N	N	N	N	60	N	5000	20	2	0.40	3944347085	809914	77.21	4860	5060	4745	6470	3490	4980	4869.89	0.47	8195	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	10	1	23071031	1154	-9.40	3.84	12	3.51	-532.00	1303.00	11600	20221019	-56.90	3740	20230719	33.69	8170	-38.80	20230105	3740	33.69	20230719	11600	-56.90	20221019	3740	33.69	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
43	20230920	151025	60.00	KOSDAQ	제약	N	N	N	N	60	N	5030	50	2	1.00	3613094595	744047	70.93	4860	5030	4745	6470	3490	4980	4856.00	0.47	27837	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	10	1	23071031	1160	-9.45	3.86	12	3.23	-532.00	1303.00	11600	20221019	-56.64	3740	20230719	34.49	8170	-38.43	20230105	3740	34.49	20230719	11600	-56.64	20221019	3740	34.49	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
44	20230920	141045	60.00	KOSDAQ	제약	N	N	N	N	60	N	4880	-100	5	-2.01	3131301150	646718	61.66	4860	4935	4745	6470	3490	4980	4841.83	0.47	1308	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	5	1	23071031	1126	-9.17	3.75	12	2.80	-532.00	1303.00	11600	20221019	-57.93	3740	20230719	30.48	8170	-40.27	20230105	3740	30.48	20230719	11600	-57.93	20221019	3740	30.48	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
45	20230920	131036	60.00	KOSDAQ	제약	N	N	N	N	60	N	4885	-95	5	-1.91	2966603410	613074	58.45	4860	4935	4745	6470	3490	4980	4838.90	0.47	4890	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	5	1	23071031	1127	-9.18	3.75	12	2.66	-532.00	1303.00	11600	20221019	-57.89	3740	20230719	30.61	8170	-40.21	20230105	3740	30.61	20230719	11600	-57.89	20221019	3740	30.61	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
46	20230920	121035	60.00	KOSDAQ	제약	N	N	N	N	60	N	4900	-80	5	-1.61	2632911095	544825	51.94	4860	4935	4745	6470	3490	4980	4832.58	0.47	7896	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	5	1	23071031	1130	-9.21	3.76	12	2.36	-532.00	1303.00	11600	20221019	-57.76	3740	20230719	31.02	8170	-40.02	20230105	3740	31.02	20230719	11600	-57.76	20221019	3740	31.02	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
47	20230920	111043	60.00	KOSDAQ	제약	N	N	N	N	60	N	4905	-75	5	-1.51	2316371465	480199	45.78	4860	4910	4745	6470	3490	4980	4823.77	0.47	7895	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	5	1	23071031	1132	-9.22	3.76	12	2.08	-532.00	1303.00	11600	20221019	-57.72	3740	20230719	31.15	8170	-39.96	20230105	3740	31.15	20230719	11600	-57.72	20221019	3740	31.15	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
48	20230920	101021	60.00	KOSDAQ	제약	N	N	N	N	60	N	4775	-205	5	-4.12	1818192860	376761	35.92	4860	4910	4745	6470	3490	4980	4825.85	0.47	10687	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	5	1	23071031	1102	-8.98	3.66	12	1.63	-532.00	1303.00	11600	20221019	-58.84	3740	20230719	27.67	8170	-41.55	20230105	3740	27.67	20230719	11600	-58.84	20221019	3740	27.67	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
49	20230920	091034	60.00	KOSDAQ	제약	N	N	N	N	60	N	4810	-170	5	-3.41	824796210	170089	16.22	4860	4910	4800	6470	3490	4980	4849.20	0.47	26384	5580	5280	5130	4830	4680	5205	4755	115	1490	500	3080	5	1	23071031	1110	-9.04	3.69	12	0.74	-532.00	1303.00	11600	20221019	-58.53	3740	20230719	28.61	8170	-41.13	20230105	3740	28.61	20230719	11600	-58.53	20221019	3740	28.61	20230719	2.65	N	378800	500	115 억	109555	N	N	N	N
50	20230919	161030	60.00	KOSDAQ	제약	N	N	N	N	60	N	4980	-400	5	-7.43	5166192290	994549	69.28	5340	5430	4980	6990	3770	5380	5197.18	0.57	-24015	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	5	1	23071031	1149	-9.36	3.82	12	4.31	-532.00	1303.00	11600	20221019	-57.07	3740	20230719	33.16	8170	-39.05	20230105	3740	33.16	20230719	11600	-57.07	20221019	3740	33.16	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
51	20230919	151033	60.00	KOSDAQ	제약	N	N	N	N	60	N	5060	-320	5	-5.95	4536839060	869130	60.54	5340	5430	5030	6990	3770	5380	5219.86	0.57	-37061	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1167	-9.51	3.88	12	3.77	-532.00	1303.00	11600	20221019	-56.38	3740	20230719	35.29	8170	-38.07	20230105	3740	35.29	20230719	11600	-56.38	20221019	3740	35.29	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
52	20230919	141036	60.00	KOSDAQ	제약	N	N	N	N	60	N	5120	-260	5	-4.83	3827455830	729565	50.82	5340	5430	5090	6990	3770	5380	5246.10	0.57	-47302	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1181	-9.62	3.93	12	3.16	-532.00	1303.00	11600	20221019	-55.86	3740	20230719	36.90	8170	-37.33	20230105	3740	36.90	20230719	11600	-55.86	20221019	3740	36.90	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
53	20230919	131015	60.00	KOSDAQ	제약	N	N	N	N	60	N	5120	-260	5	-4.83	3436947810	653255	45.51	5340	5430	5100	6990	3770	5380	5261.15	0.57	-20349	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1181	-9.62	3.93	12	2.83	-532.00	1303.00	11600	20221019	-55.86	3740	20230719	36.90	8170	-37.33	20230105	3740	36.90	20230719	11600	-55.86	20221019	3740	36.90	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
54	20230919	121031	60.00	KOSDAQ	제약	N	N	N	N	60	N	5170	-210	5	-3.90	3025840290	573091	39.92	5340	5430	5100	6990	3770	5380	5279.75	0.57	11720	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1193	-9.72	3.97	12	2.48	-532.00	1303.00	11600	20221019	-55.43	3740	20230719	38.24	8170	-36.72	20230105	3740	38.24	20230719	11600	-55.43	20221019	3740	38.24	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
55	20230919	111037	60.00	KOSDAQ	제약	N	N	N	N	60	N	5220	-160	5	-2.97	2230211570	418263	29.14	5340	5430	5200	6990	3770	5380	5332.01	0.57	12583	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1204	-9.81	4.01	12	1.81	-532.00	1303.00	11600	20221019	-55.00	3740	20230719	39.57	8170	-36.11	20230105	3740	39.57	20230719	11600	-55.00	20221019	3740	39.57	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
56	20230919	101029	60.00	KOSDAQ	제약	N	N	N	N	60	N	5380	0	3	0.00	1424787560	265884	18.52	5340	5430	5260	6990	3770	5380	5358.63	0.57	1763	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1241	-10.11	4.13	12	1.15	-532.00	1303.00	11600	20221019	-53.62	3740	20230719	43.85	8170	-34.15	20230105	3740	43.85	20230719	11600	-53.62	20221019	3740	43.85	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
57	20230919	091027	60.00	KOSDAQ	제약	N	N	N	N	60	N	5310	-70	5	-1.30	292862890	54905	3.82	5340	5380	5280	6990	3770	5380	5333.45	0.57	-18907	5626	5502	5296	5172	4966	5565	5235	115	1610	500	3330	10	1	23071031	1225	-9.98	4.08	12	0.24	-532.00	1303.00	11600	20221019	-54.22	3740	20230719	41.98	8170	-35.01	20230105	3740	41.98	20230719	11600	-54.22	20221019	3740	41.98	20230719	2.73	N	378800	500	115 억	132610	N	N	N	N
58	20230918	161032	60.00	KOSDAQ	제약	N	N	N	N	60	N	5380	-50	5	-0.92	7456399980	1419857	13.51	5300	5420	5090	7050	3810	5430	5250.49	0.40	42309	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1241	-10.11	4.13	12	6.15	-532.00	1303.00	11600	20221019	-53.62	3740	20230719	43.85	8170	-34.15	20230105	3740	43.85	20230719	11600	-53.62	20221019	3740	43.85	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
59	20230918	151029	60.00	KOSDAQ	제약	N	N	N	N	60	N	5120	-310	5	-5.71	6274685740	1196901	11.39	5300	5420	5090	7050	3810	5430	5242.36	0.40	39262	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1181	-9.62	3.93	12	5.19	-532.00	1303.00	11600	20221019	-55.86	3740	20230719	36.90	8170	-37.33	20230105	3740	36.90	20230719	11600	-55.86	20221019	3740	36.90	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
60	20230918	141054	60.00	KOSDAQ	제약	N	N	N	N	60	N	5120	-310	5	-5.71	5634176770	1071662	10.20	5300	5420	5110	7050	3810	5430	5257.33	0.40	46552	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1181	-9.62	3.93	12	4.65	-532.00	1303.00	11600	20221019	-55.86	3740	20230719	36.90	8170	-37.33	20230105	3740	36.90	20230719	11600	-55.86	20221019	3740	36.90	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
61	20230918	131026	60.00	KOSDAQ	제약	N	N	N	N	60	N	5170	-260	5	-4.79	5010721820	950799	9.05	5300	5420	5130	7050	3810	5430	5269.92	0.40	73302	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1193	-9.72	3.97	12	4.12	-532.00	1303.00	11600	20221019	-55.43	3740	20230719	38.24	8170	-36.72	20230105	3740	38.24	20230719	11600	-55.43	20221019	3740	38.24	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
62	20230918	121037	60.00	KOSDAQ	제약	N	N	N	N	60	N	5160	-270	5	-4.97	4624031720	875851	8.33	5300	5420	5130	7050	3810	5430	5279.38	0.40	77928	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1190	-9.70	3.96	12	3.80	-532.00	1303.00	11600	20221019	-55.52	3740	20230719	37.97	8170	-36.84	20230105	3740	37.97	20230719	11600	-55.52	20221019	3740	37.97	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
63	20230918	111016	60.00	KOSDAQ	제약	N	N	N	N	60	N	5230	-200	5	-3.68	3460146130	650813	6.19	5300	5420	5200	7050	3810	5430	5316.56	0.40	70556	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1207	-9.83	4.01	12	2.82	-532.00	1303.00	11600	20221019	-54.91	3740	20230719	39.84	8170	-35.99	20230105	3740	39.84	20230719	11600	-54.91	20221019	3740	39.84	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
64	20230918	101010	60.00	KOSDAQ	제약	N	N	N	N	60	N	5410	-20	5	-0.37	1924831940	360126	3.43	5300	5420	5220	7050	3810	5430	5344.76	0.40	20603	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1248	-10.17	4.15	12	1.56	-532.00	1303.00	11600	20221019	-53.36	3740	20230719	44.65	8170	-33.78	20230105	3740	44.65	20230719	11600	-53.36	20221019	3740	44.65	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
65	20230918	091017	60.00	KOSDAQ	제약	N	N	N	N	60	N	5360	-70	5	-1.29	752682500	141495	1.35	5300	5390	5220	7050	3810	5430	5319.09	0.40	20858	6423	5926	5593	5096	4763	6175	5345	115	1620	500	3360	10	1	23071031	1237	-10.08	4.11	12	0.61	-532.00	1303.00	11600	20221019	-53.79	3740	20230719	43.32	8170	-34.39	20230105	3740	43.32	20230719	11600	-53.79	20221019	3740	43.32	20230719	2.77	N	378800	500	115 억	93017	N	N	N	N
66	20230915	161025	60.00	KOSDAQ	제약	N	N	N	N	60	N	5430	80	2	1.50	60139044500	10474101	404.85	5330	6090	5260	6950	3750	5350	5741.99	1.04	-142970	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1253	-10.21	4.17	12	45.40	-532.00	1303.00	11600	20221019	-53.19	3740	20230719	45.19	8170	-33.54	20230105	3740	45.19	20230719	11600	-53.19	20221019	3740	45.19	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
67	20230915	151021	60.00	KOSDAQ	제약	N	N	N	N	60	N	5420	70	2	1.31	59442620640	10345695	399.89	5330	6090	5260	6950	3750	5350	5745.72	1.04	-171606	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1250	-10.19	4.16	12	44.84	-532.00	1303.00	11600	20221019	-53.28	3740	20230719	44.92	8170	-33.66	20230105	3740	44.92	20230719	11600	-53.28	20221019	3740	44.92	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
68	20230915	141026	60.00	KOSDAQ	제약	N	N	N	N	60	N	5450	100	2	1.87	57910320030	10062435	388.94	5330	6090	5260	6950	3750	5350	5755.18	1.04	-205110	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1257	-10.24	4.18	12	43.62	-532.00	1303.00	11600	20221019	-53.02	3740	20230719	45.72	8170	-33.29	20230105	3740	45.72	20230719	11600	-53.02	20221019	3740	45.72	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
69	20230915	131013	60.00	KOSDAQ	제약	N	N	N	N	60	N	5450	100	2	1.87	56374773220	9778287	377.96	5330	6090	5260	6950	3750	5350	5765.39	1.04	-210908	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1257	-10.24	4.18	12	42.38	-532.00	1303.00	11600	20221019	-53.02	3740	20230719	45.72	8170	-33.29	20230105	3740	45.72	20230719	11600	-53.02	20221019	3740	45.72	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
70	20230915	121020	60.00	KOSDAQ	제약	N	N	N	N	60	N	5380	30	2	0.56	55219524000	9565381	369.73	5330	6090	5260	6950	3750	5350	5772.94	1.04	-211418	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1241	-10.11	4.13	12	41.46	-532.00	1303.00	11600	20221019	-53.62	3740	20230719	43.85	8170	-34.15	20230105	3740	43.85	20230719	11600	-53.62	20221019	3740	43.85	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
71	20230915	111030	60.00	KOSDAQ	제약	N	N	N	N	60	N	5570	220	2	4.11	48427324200	8314527	321.38	5330	6090	5260	6950	3750	5350	5824.54	1.04	-202195	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1285	-10.47	4.27	12	36.04	-532.00	1303.00	11600	20221019	-51.98	3740	20230719	48.93	8170	-31.82	20230105	3740	48.93	20230719	11600	-51.98	20221019	3740	48.93	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
72	20230915	101027	60.00	KOSDAQ	제약	N	N	N	N	60	N	6020	670	2	12.52	15658591790	2733333	105.65	5330	6030	5260	6950	3750	5350	5729.04	1.04	-24096	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1389	-11.32	4.62	12	11.85	-532.00	1303.00	11600	20221019	-48.10	3740	20230719	60.96	8170	-26.32	20230105	3740	60.96	20230719	11600	-48.10	20221019	3740	60.96	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
73	20230915	091015	60.00	KOSDAQ	제약	N	N	N	N	60	N	5330	-20	5	-0.37	467357310	87876	3.40	5330	5380	5260	6950	3750	5350	5317.60	1.04	15484	5863	5606	5403	5146	4943	5735	5275	115	1600	500	3310	10	1	23071031	1230	-10.02	4.09	12	0.38	-532.00	1303.00	11600	20221019	-54.05	3740	20230719	42.51	8170	-34.76	20230105	3740	42.51	20230719	11600	-54.05	20221019	3740	42.51	20230719	2.71	N	378800	500	115 억	238794	N	N	N	N
74	20230914	161027	60.00	KOSDAQ	제약	N	N	N	N	60	N	5350	60	2	1.13	13871484840	2543839	207.70	5310	5660	5200	6870	3710	5290	5453.60	1.60	-130039	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1234	-10.06	4.11	12	11.03	-532.00	1303.00	11600	20221019	-53.88	3740	20230719	43.05	8170	-34.52	20230105	3740	43.05	20230719	11600	-53.88	20221019	3740	43.05	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
75	20230914	150953	60.00	KOSDAQ	제약	N	N	N	N	60	N	5410	120	2	2.27	13245535120	2427144	198.17	5310	5660	5200	6870	3710	5290	5457.32	1.60	-163153	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1248	-10.17	4.15	12	10.52	-532.00	1303.00	11600	20221019	-53.36	3740	20230719	44.65	8170	-33.78	20230105	3740	44.65	20230719	11600	-53.36	20221019	3740	44.65	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
76	20230914	141020	60.00	KOSDAQ	제약	N	N	N	N	60	N	5400	110	2	2.08	12715162790	2328922	190.15	5310	5660	5200	6870	3710	5290	5459.75	1.60	-178323	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1246	-10.15	4.14	12	10.09	-532.00	1303.00	11600	20221019	-53.45	3740	20230719	44.39	8170	-33.90	20230105	3740	44.39	20230719	11600	-53.45	20221019	3740	44.39	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
77	20230914	130958	60.00	KOSDAQ	제약	N	N	N	N	60	N	5380	90	2	1.70	12035743130	2203232	179.89	5310	5660	5200	6870	3710	5290	5462.84	1.60	-173726	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1241	-10.11	4.13	12	9.55	-532.00	1303.00	11600	20221019	-53.62	3740	20230719	43.85	8170	-34.15	20230105	3740	43.85	20230719	11600	-53.62	20221019	3740	43.85	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
78	20230914	121007	60.00	KOSDAQ	제약	N	N	N	N	60	N	5490	200	2	3.78	9888935770	1808232	147.64	5310	5660	5200	6870	3710	5290	5468.94	1.60	-150514	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1267	-10.32	4.21	12	7.84	-532.00	1303.00	11600	20221019	-52.67	3740	20230719	46.79	8170	-32.80	20230105	3740	46.79	20230719	11600	-52.67	20221019	3740	46.79	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
79	20230914	110959	60.00	KOSDAQ	제약	N	N	N	N	60	N	5300	10	2	0.19	2021435380	382519	31.23	5310	5360	5200	6870	3710	5290	5284.52	1.60	-33131	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1223	-9.96	4.07	12	1.66	-532.00	1303.00	11600	20221019	-54.31	3740	20230719	41.71	8170	-35.13	20230105	3740	41.71	20230719	11600	-54.31	20221019	3740	41.71	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
80	20230914	100953	60.00	KOSDAQ	제약	N	N	N	N	60	N	5280	-10	5	-0.19	1325832860	250662	20.47	5310	5360	5210	6870	3710	5290	5289.32	1.60	-25710	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1218	-9.92	4.05	12	1.09	-532.00	1303.00	11600	20221019	-54.48	3740	20230719	41.18	8170	-35.37	20230105	3740	41.18	20230719	11600	-54.48	20221019	3740	41.18	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
81	20230914	091012	60.00	KOSDAQ	제약	N	N	N	N	60	N	5300	10	2	0.19	431726210	81370	6.64	5310	5350	5260	6870	3710	5290	5305.90	1.60	-18516	5710	5500	5380	5170	5050	5440	5110	115	1580	500	3270	10	1	23071031	1223	-9.96	4.07	12	0.35	-532.00	1303.00	11600	20221019	-54.31	3740	20230719	41.71	8170	-35.13	20230105	3740	41.71	20230719	11600	-54.31	20221019	3740	41.71	20230719	2.95	N	378800	500	115 억	368833	N	N	N	N
82	20230913	161016	60.00	KOSDAQ	제약	N	N	N	N	60	N	5290	-210	5	-3.82	6480578200	1198450	32.64	5500	5590	5260	7150	3850	5500	5407.83	1.35	55537	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1220	-9.94	4.06	12	5.19	-532.00	1303.00	11600	20221019	-54.40	3740	20230719	41.44	8170	-35.25	20230105	3740	41.44	20230719	11600	-54.40	20221019	3740	41.44	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
83	20230913	151007	60.00	KOSDAQ	제약	N	N	N	N	60	N	5330	-170	5	-3.09	6093661860	1125358	30.65	5500	5590	5260	7150	3850	5500	5414.78	1.35	36020	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1230	-10.02	4.09	12	4.88	-532.00	1303.00	11600	20221019	-54.05	3740	20230719	42.51	8170	-34.76	20230105	3740	42.51	20230719	11600	-54.05	20221019	3740	42.51	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
84	20230913	141015	60.00	KOSDAQ	제약	N	N	N	N	60	N	5410	-90	5	-1.64	5163526240	950387	25.88	5500	5590	5320	7150	3850	5500	5433.00	1.35	25750	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1248	-10.17	4.15	12	4.12	-532.00	1303.00	11600	20221019	-53.36	3740	20230719	44.65	8170	-33.78	20230105	3740	44.65	20230719	11600	-53.36	20221019	3740	44.65	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
85	20230913	130946	60.00	KOSDAQ	제약	N	N	N	N	60	N	5380	-120	5	-2.18	4882558800	898183	24.46	5500	5590	5320	7150	3850	5500	5435.96	1.35	30171	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1241	-10.11	4.13	12	3.89	-532.00	1303.00	11600	20221019	-53.62	3740	20230719	43.85	8170	-34.15	20230105	3740	43.85	20230719	11600	-53.62	20221019	3740	43.85	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
86	20230913	121013	60.00	KOSDAQ	제약	N	N	N	N	60	N	5380	-120	5	-2.18	4488619200	824418	22.45	5500	5590	5320	7150	3850	5500	5444.51	1.35	10308	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1241	-10.11	4.13	12	3.57	-532.00	1303.00	11600	20221019	-53.62	3740	20230719	43.85	8170	-34.15	20230105	3740	43.85	20230719	11600	-53.62	20221019	3740	43.85	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
87	20230913	111011	60.00	KOSDAQ	제약	N	N	N	N	60	N	5430	-70	5	-1.27	3750863430	687300	18.72	5500	5590	5350	7150	3850	5500	5457.32	1.35	-23642	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1253	-10.21	4.17	12	2.98	-532.00	1303.00	11600	20221019	-53.19	3740	20230719	45.19	8170	-33.54	20230105	3740	45.19	20230719	11600	-53.19	20221019	3740	45.19	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
88	20230913	100956	60.00	KOSDAQ	제약	N	N	N	N	60	N	5520	20	2	0.36	2882596820	527208	14.36	5500	5590	5350	7150	3850	5500	5467.59	1.35	-30516	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1274	-10.38	4.24	12	2.29	-532.00	1303.00	11600	20221019	-52.41	3740	20230719	47.59	8170	-32.44	20230105	3740	47.59	20230719	11600	-52.41	20221019	3740	47.59	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
89	20230913	090948	60.00	KOSDAQ	제약	N	N	N	N	60	N	5490	-10	5	-0.18	1327719430	244403	6.66	5500	5530	5350	7150	3850	5500	5432.18	1.35	-12597	6440	5970	5720	5250	5000	5845	5125	115	1650	500	3410	10	1	23071031	1267	-10.32	4.21	12	1.06	-532.00	1303.00	11600	20221019	-52.67	3740	20230719	46.79	8170	-32.80	20230105	3740	46.79	20230719	11600	-52.67	20221019	3740	46.79	20230719	3.07	N	378800	500	115 억	312495	N	N	N	N
90	20230912	160946	60.00	KOSDAQ	제약	N	N	N	N	60	N	5500	-480	5	-8.03	20957236350	3637139	84.59	6080	6190	5470	7770	4190	5980	5762.87	1.21	29749	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1269	-10.34	4.22	12	15.76	-532.00	1303.00	11600	20221019	-52.59	3740	20230719	47.06	8170	-32.68	20230105	3740	47.06	20230719	11600	-52.59	20221019	3740	47.06	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
91	20230912	150956	60.00	KOSDAQ	제약	N	N	N	N	60	N	5480	-500	5	-8.36	20244202900	3507539	81.58	6080	6190	5470	7770	4190	5980	5771.62	1.21	16134	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1264	-10.30	4.21	12	15.20	-532.00	1303.00	11600	20221019	-52.76	3740	20230719	46.52	8170	-32.93	20230105	3740	46.52	20230719	11600	-52.76	20221019	3740	46.52	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
92	20230912	140954	60.00	KOSDAQ	제약	N	N	N	N	60	N	5540	-440	5	-7.36	19035422020	3288233	76.48	6080	6190	5500	7770	4190	5980	5788.94	1.21	56691	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1278	-10.41	4.25	12	14.25	-532.00	1303.00	11600	20221019	-52.24	3740	20230719	48.13	8170	-32.19	20230105	3740	48.13	20230719	11600	-52.24	20221019	3740	48.13	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
93	20230912	130941	60.00	KOSDAQ	제약	N	N	N	N	60	N	5630	-350	5	-5.85	17070155300	2934088	68.24	6080	6190	5530	7770	4190	5980	5817.86	1.21	40983	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1299	-10.58	4.32	12	12.72	-532.00	1303.00	11600	20221019	-51.47	3740	20230719	50.53	8170	-31.09	20230105	3740	50.53	20230719	11600	-51.47	20221019	3740	50.53	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
94	20230912	120941	60.00	KOSDAQ	제약	N	N	N	N	60	N	5630	-350	5	-5.85	15679917790	2687589	62.51	6080	6190	5530	7770	4190	5980	5834.19	1.21	25772	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1299	-10.58	4.32	12	11.65	-532.00	1303.00	11600	20221019	-51.47	3740	20230719	50.53	8170	-31.09	20230105	3740	50.53	20230719	11600	-51.47	20221019	3740	50.53	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
95	20230912	110948	60.00	KOSDAQ	제약	N	N	N	N	60	N	5760	-220	5	-3.68	14408757420	2464153	57.31	6080	6190	5530	7770	4190	5980	5847.34	1.21	645	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1329	-10.83	4.42	12	10.68	-532.00	1303.00	11600	20221019	-50.34	3740	20230719	54.01	8170	-29.50	20230105	3740	54.01	20230719	11600	-50.34	20221019	3740	54.01	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
96	20230912	100937	60.00	KOSDAQ	제약	N	N	N	N	60	N	5690	-290	5	-4.85	12115536430	2065096	48.03	6080	6190	5530	7770	4190	5980	5866.81	1.21	-91060	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1313	-10.70	4.37	12	8.95	-532.00	1303.00	11600	20221019	-50.95	3740	20230719	52.14	8170	-30.35	20230105	3740	52.14	20230719	11600	-50.95	20221019	3740	52.14	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
97	20230912	091000	60.00	KOSDAQ	제약	N	N	N	N	60	N	6070	90	2	1.51	4105003670	672398	15.64	6080	6190	6020	7770	4190	5980	6105.05	1.21	-19530	6300	6140	5990	5830	5680	6220	5910	115	1790	500	3700	10	1	23071031	1400	-11.41	4.66	12	2.91	-532.00	1303.00	11600	20221019	-47.67	3740	20230719	62.30	8170	-25.70	20230105	3740	62.30	20230719	11600	-47.67	20221019	3740	62.30	20230719	3.85	N	378800	500	115 억	279207	N	N	N	N
98	20230911	160941	60.00	KOSDAQ	제약	N	N	N	N	60	N	5980	-90	5	-1.48	25212567400	4195683	12.39	5970	6150	5840	7890	4250	6070	6009.14	1.27	-16415	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1380	-11.24	4.59	12	18.19	-532.00	1303.00	11600	20221019	-48.45	3740	20230719	59.89	8170	-26.81	20230105	3740	59.89	20230719	11600	-48.45	20221019	3740	59.89	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
99	20230911	150942	60.00	KOSDAQ	제약	N	N	N	N	60	N	6070	0	3	0.00	23480380470	3907568	11.54	5970	6150	5840	7890	4250	6070	6008.81	1.27	14451	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1400	-11.41	4.66	12	16.94	-532.00	1303.00	11600	20221019	-47.67	3740	20230719	62.30	8170	-25.70	20230105	3740	62.30	20230719	11600	-47.67	20221019	3740	62.30	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
100	20230911	140952	60.00	KOSDAQ	제약	N	N	N	N	60	N	6000	-70	5	-1.15	20272181660	3376742	9.97	5970	6150	5840	7890	4250	6070	6003.30	1.27	65199	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1384	-11.28	4.60	12	14.64	-532.00	1303.00	11600	20221019	-48.28	3740	20230719	60.43	8170	-26.56	20230105	3740	60.43	20230719	11600	-48.28	20221019	3740	60.43	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
101	20230911	130926	60.00	KOSDAQ	제약	N	N	N	N	60	N	6000	-70	5	-1.15	18990175240	3163043	9.34	5970	6150	5840	7890	4250	6070	6003.58	1.27	72273	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1384	-11.28	4.60	12	13.71	-532.00	1303.00	11600	20221019	-48.28	3740	20230719	60.43	8170	-26.56	20230105	3740	60.43	20230719	11600	-48.28	20221019	3740	60.43	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
102	20230911	120942	60.00	KOSDAQ	제약	N	N	N	N	60	N	5970	-100	5	-1.65	18077180510	3010396	8.89	5970	6150	5840	7890	4250	6070	6004.73	1.27	82678	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1377	-11.22	4.58	12	13.05	-532.00	1303.00	11600	20221019	-48.53	3740	20230719	59.63	8170	-26.93	20230105	3740	59.63	20230719	11600	-48.53	20221019	3740	59.63	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
103	20230911	110923	60.00	KOSDAQ	제약	N	N	N	N	60	N	5930	-140	5	-2.31	16753190750	2788034	8.23	5970	6150	5840	7890	4250	6070	6008.77	1.27	91784	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1368	-11.15	4.55	12	12.08	-532.00	1303.00	11600	20221019	-48.88	3740	20230719	58.56	8170	-27.42	20230105	3740	58.56	20230719	11600	-48.88	20221019	3740	58.56	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
104	20230911	100925	60.00	KOSDAQ	제약	N	N	N	N	60	N	5860	-210	5	-3.46	14519818640	2412021	7.12	5970	6150	5840	7890	4250	6070	6019.59	1.27	9707	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1352	-11.02	4.50	12	10.45	-532.00	1303.00	11600	20221019	-49.48	3740	20230719	56.68	8170	-28.27	20230105	3740	56.68	20230719	11600	-49.48	20221019	3740	56.68	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
105	20230911	090922	60.00	KOSDAQ	제약	N	N	N	N	60	N	6080	10	2	0.16	4820889480	800335	2.36	5970	6150	5940	7890	4250	6070	6023.07	1.27	21994	7096	6582	5906	5392	4716	6840	5650	115	1820	500	3760	10	1	23071031	1403	-11.43	4.67	12	3.47	-532.00	1303.00	11600	20221019	-47.59	3740	20230719	62.57	8170	-25.58	20230105	3740	62.57	20230719	11600	-47.59	20221019	3740	62.57	20230719	3.91	N	378800	500	115 억	293497	N	N	N	N
106	20230908	160947	60.00	KOSDAQ	제약	N	N	N	N	60	N	6070	1130	2	22.87	205270435480	33629694	4624.49	5250	6420	5230	6420	3460	4940	6103.90	1.16	23338	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1400	-11.41	4.66	12	145.77	-532.00	1303.00	11600	20221019	-47.67	3740	20230719	62.30	8170	-25.70	20230105	3740	62.30	20230719	11600	-47.67	20221019	3740	62.30	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
107	20230908	150948	60.00	KOSDAQ	제약	N	N	N	N	60	N	6250	1310	2	26.52	198583710480	32531397	4473.46	5250	6420	5230	6420	3460	4940	6104.38	1.16	2036	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1442	-11.75	4.80	12	141.01	-532.00	1303.00	11600	20221019	-46.12	3740	20230719	67.11	8170	-23.50	20230105	3740	67.11	20230719	11600	-46.12	20221019	3740	67.11	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
108	20230908	140937	60.00	KOSDAQ	제약	N	N	N	N	60	N	6420	1480	1	29.96	172538339440	28376409	3902.10	5250	6420	5230	6420	3460	4940	6080.35	1.16	-79372	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1481	-12.07	4.93	12	123.00	-532.00	1303.00	11600	20221019	-44.66	3740	20230719	71.66	8170	-21.42	20230105	3740	71.66	20230719	11600	-44.66	20221019	3740	71.66	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
109	20230908	130946	60.00	KOSDAQ	제약	N	N	N	N	60	N	6190	1250	2	25.30	145414533790	24103286	3314.49	5250	6420	5230	6420	3460	4940	6032.98	1.16	-115742	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1428	-11.64	4.75	12	104.47	-532.00	1303.00	11600	20221019	-46.64	3740	20230719	65.51	8170	-24.24	20230105	3740	65.51	20230719	11600	-46.64	20221019	3740	65.51	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
110	20230908	120958	60.00	KOSDAQ	제약	N	N	N	N	60	N	6050	1110	2	22.47	128807894470	21402993	2943.17	5250	6420	5230	6420	3460	4940	6018.23	1.16	-198221	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1396	-11.37	4.64	12	92.77	-532.00	1303.00	11600	20221019	-47.84	3740	20230719	61.76	8170	-25.95	20230105	3740	61.76	20230719	11600	-47.84	20221019	3740	61.76	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
111	20230908	110952	60.00	KOSDAQ	제약	N	N	N	N	60	N	6050	1110	2	22.47	119423624460	19857433	2730.64	5250	6420	5230	6420	3460	4940	6014.06	1.16	-237680	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1396	-11.37	4.64	12	86.07	-532.00	1303.00	11600	20221019	-47.84	3740	20230719	61.76	8170	-25.95	20230105	3740	61.76	20230719	11600	-47.84	20221019	3740	61.76	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
112	20230908	100945	60.00	KOSDAQ	제약	N	N	N	N	60	N	6330	1390	2	28.14	87870450950	14636566	2012.70	5250	6420	5230	6420	3460	4940	6003.50	1.16	-241496	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1460	-11.90	4.86	12	63.44	-532.00	1303.00	11600	20221019	-45.43	3740	20230719	69.25	8170	-22.52	20230105	3740	69.25	20230719	11600	-45.43	20221019	3740	69.25	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
113	20230908	090952	60.00	KOSDAQ	제약	N	N	N	N	60	N	5840	900	2	18.22	21430213530	3795855	521.98	5250	5910	5230	6420	3460	4940	5645.71	1.16	-206090	5193	5066	4848	4721	4503	5130	4785	115	1480	500	3060	10	1	23071031	1347	-10.98	4.48	12	16.45	-532.00	1303.00	11600	20221019	-49.66	3740	20230719	56.15	8170	-28.52	20230105	3740	56.15	20230719	11600	-49.66	20221019	3740	56.15	20230719	4.13	N	378800	500	115 억	268692	N	N	N	N
114	20230907	160933	60.00	KOSDAQ	제약	N	N	N	N	60	N	4940	170	2	3.56	3430664000	711738	122.29	4775	4975	4630	6200	3340	4770	4819.64	1.32	-36201	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1140	-9.29	3.79	12	3.08	-532.00	1303.00	11600	20221019	-57.41	3740	20230719	32.09	8170	-39.53	20230105	3740	32.09	20230719	11600	-57.41	20221019	3740	32.09	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
115	20230907	150939	60.00	KOSDAQ	제약	N	N	N	N	60	N	4960	190	2	3.98	3152270880	655310	112.60	4775	4975	4630	6200	3340	4770	4810.43	1.32	-31825	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1144	-9.32	3.81	12	2.84	-532.00	1303.00	11600	20221019	-57.24	3740	20230719	32.62	8170	-39.29	20230105	3740	32.62	20230719	11600	-57.24	20221019	3740	32.62	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
116	20230907	140939	60.00	KOSDAQ	제약	N	N	N	N	60	N	4700	-70	5	-1.47	1579088740	333034	57.22	4775	4850	4630	6200	3340	4770	4741.41	1.32	-63640	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1084	-8.83	3.61	12	1.44	-532.00	1303.00	11600	20221019	-59.48	3740	20230719	25.67	8170	-42.47	20230105	3740	25.67	20230719	11600	-59.48	20221019	3740	25.67	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
117	20230907	130932	60.00	KOSDAQ	제약	N	N	N	N	60	N	4725	-45	5	-0.94	1382223410	291094	50.02	4775	4850	4630	6200	3340	4770	4748.28	1.32	-62106	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1090	-8.88	3.63	12	1.26	-532.00	1303.00	11600	20221019	-59.27	3740	20230719	26.34	8170	-42.17	20230105	3740	26.34	20230719	11600	-59.27	20221019	3740	26.34	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
118	20230907	120947	60.00	KOSDAQ	제약	N	N	N	N	60	N	4640	-130	5	-2.73	1250100745	262974	45.19	4775	4850	4630	6200	3340	4770	4753.62	1.32	-48002	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1070	-8.72	3.56	12	1.14	-532.00	1303.00	11600	20221019	-60.00	3740	20230719	24.06	8170	-43.21	20230105	3740	24.06	20230719	11600	-60.00	20221019	3740	24.06	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
119	20230907	110936	60.00	KOSDAQ	제약	N	N	N	N	60	N	4695	-75	5	-1.57	1096092645	230157	39.55	4775	4850	4630	6200	3340	4770	4762.33	1.32	-42853	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1083	-8.83	3.60	12	1.00	-532.00	1303.00	11600	20221019	-59.53	3740	20230719	25.53	8170	-42.53	20230105	3740	25.53	20230719	11600	-59.53	20221019	3740	25.53	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
120	20230907	100936	60.00	KOSDAQ	제약	N	N	N	N	60	N	4745	-25	5	-0.52	786878385	164349	28.24	4775	4850	4720	6200	3340	4770	4787.99	1.32	-28897	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1095	-8.92	3.64	12	0.71	-532.00	1303.00	11600	20221019	-59.09	3740	20230719	26.87	8170	-41.92	20230105	3740	26.87	20230719	11600	-59.09	20221019	3740	26.87	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
121	20230907	090951	60.00	KOSDAQ	제약	N	N	N	N	60	N	4765	-5	5	-0.10	180108610	37809	6.50	4775	4800	4720	6200	3340	4770	4763.42	1.32	-1563	4996	4882	4671	4557	4346	4940	4615	115	1430	500	2950	5	1	23071031	1099	-8.96	3.66	12	0.16	-532.00	1303.00	11600	20221019	-58.92	3740	20230719	27.41	8170	-41.68	20230105	3740	27.41	20230719	11600	-58.92	20221019	3740	27.41	20230719	4.03	N	378800	500	115 억	303650	N	N	N	N
122	20230906	160937	60.00	KOSDAQ	제약	N	N	N	N	60	N	4770	275	2	6.12	2682398410	573229	177.57	4495	4785	4460	5840	3150	4495	4679.30	0.98	78348	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1100	-8.97	3.66	12	2.48	-532.00	1303.00	11600	20221019	-58.88	3740	20230719	27.54	8170	-41.62	20230105	3740	27.54	20230719	11600	-58.88	20221019	3740	27.54	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
123	20230906	150940	60.00	KOSDAQ	제약	N	N	N	N	60	N	4750	255	2	5.67	2466118535	527721	163.47	4495	4785	4460	5840	3150	4495	4673.20	0.98	85393	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1096	-8.93	3.65	12	2.29	-532.00	1303.00	11600	20221019	-59.05	3740	20230719	27.01	8170	-41.86	20230105	3740	27.01	20230719	11600	-59.05	20221019	3740	27.01	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
124	20230906	140940	60.00	KOSDAQ	제약	N	N	N	N	60	N	4680	185	2	4.12	1876695715	403468	124.98	4495	4745	4460	5840	3150	4495	4651.47	0.98	63068	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1080	-8.80	3.59	12	1.75	-532.00	1303.00	11600	20221019	-59.66	3740	20230719	25.13	8170	-42.72	20230105	3740	25.13	20230719	11600	-59.66	20221019	3740	25.13	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
125	20230906	130929	60.00	KOSDAQ	제약	N	N	N	N	60	N	4675	180	2	4.00	1697007130	365203	113.13	4495	4745	4460	5840	3150	4495	4646.82	0.98	64939	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1079	-8.79	3.59	12	1.58	-532.00	1303.00	11600	20221019	-59.70	3740	20230719	25.00	8170	-42.78	20230105	3740	25.00	20230719	11600	-59.70	20221019	3740	25.00	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
126	20230906	120941	60.00	KOSDAQ	제약	N	N	N	N	60	N	4670	175	2	3.89	1577521820	339607	105.20	4495	4745	4460	5840	3150	4495	4645.21	0.98	66254	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1077	-8.78	3.58	12	1.47	-532.00	1303.00	11600	20221019	-59.74	3740	20230719	24.87	8170	-42.84	20230105	3740	24.87	20230719	11600	-59.74	20221019	3740	24.87	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
127	20230906	110949	60.00	KOSDAQ	제약	N	N	N	N	60	N	4725	230	2	5.12	1278394660	275999	85.50	4495	4745	4460	5840	3150	4495	4631.96	0.98	58327	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1090	-8.88	3.63	12	1.20	-532.00	1303.00	11600	20221019	-59.27	3740	20230719	26.34	8170	-42.17	20230105	3740	26.34	20230719	11600	-59.27	20221019	3740	26.34	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
128	20230906	100925	60.00	KOSDAQ	제약	N	N	N	N	60	N	4615	120	2	2.67	573763505	125539	38.89	4495	4635	4460	5840	3150	4495	4570.50	0.98	25639	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1065	-8.67	3.54	12	0.54	-532.00	1303.00	11600	20221019	-60.22	3740	20230719	23.40	8170	-43.51	20230105	3740	23.40	20230719	11600	-60.22	20221019	3740	23.40	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
129	20230906	090926	60.00	KOSDAQ	제약	N	N	N	N	60	N	4535	40	2	0.89	47454985	10561	3.27	4495	4540	4460	5840	3150	4495	4493.39	0.98	3426	4658	4576	4508	4426	4358	4542	4392	115	1345	500	2780	5	1	23071031	1046	-8.52	3.48	12	0.05	-532.00	1303.00	11600	20221019	-60.91	3740	20230719	21.26	8170	-44.49	20230105	3740	21.26	20230719	11600	-60.91	20221019	3740	21.26	20230719	4.06	N	378800	500	115 억	226872	N	N	N	N
130	20230905	160925	60.00	KOSDAQ	제약	N	N	N	N	60	N	4495	-50	5	-1.10	1438265495	319824	80.92	4545	4590	4440	5900	3185	4545	4497.05	0.94	9749	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1037	-8.45	3.45	12	1.39	-532.00	1303.00	11600	20221019	-61.25	3740	20230719	20.19	8170	-44.98	20230105	3740	20.19	20230719	11600	-61.25	20221019	3740	20.19	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
131	20230905	150941	60.00	KOSDAQ	제약	N	N	N	N	60	N	4490	-55	5	-1.21	1386686780	308326	78.01	4545	4590	4440	5900	3185	4545	4497.46	0.94	9542	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1036	-8.44	3.45	12	1.34	-532.00	1303.00	11600	20221019	-61.29	3740	20230719	20.05	8170	-45.04	20230105	3740	20.05	20230719	11600	-61.29	20221019	3740	20.05	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
132	20230905	140938	60.00	KOSDAQ	제약	N	N	N	N	60	N	4490	-55	5	-1.21	1241651585	275997	69.83	4545	4590	4440	5900	3185	4545	4498.78	0.94	8137	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1036	-8.44	3.45	12	1.20	-532.00	1303.00	11600	20221019	-61.29	3740	20230719	20.05	8170	-45.04	20230105	3740	20.05	20230719	11600	-61.29	20221019	3740	20.05	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
133	20230905	130920	60.00	KOSDAQ	제약	N	N	N	N	60	N	4500	-45	5	-0.99	1194582300	265528	67.18	4545	4590	4440	5900	3185	4545	4498.89	0.94	10090	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1038	-8.46	3.45	12	1.15	-532.00	1303.00	11600	20221019	-61.21	3740	20230719	20.32	8170	-44.92	20230105	3740	20.32	20230719	11600	-61.21	20221019	3740	20.32	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
134	20230905	120921	60.00	KOSDAQ	제약	N	N	N	N	60	N	4535	-10	5	-0.22	1042101225	231758	58.64	4545	4590	4440	5900	3185	4545	4496.50	0.94	26741	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1046	-8.52	3.48	12	1.00	-532.00	1303.00	11600	20221019	-60.91	3740	20230719	21.26	8170	-44.49	20230105	3740	21.26	20230719	11600	-60.91	20221019	3740	21.26	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
135	20230905	110928	60.00	KOSDAQ	제약	N	N	N	N	60	N	4540	-5	5	-0.11	935275715	208108	52.65	4545	4590	4440	5900	3185	4545	4494.17	0.94	27653	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1047	-8.53	3.48	12	0.90	-532.00	1303.00	11600	20221019	-60.86	3740	20230719	21.39	8170	-44.43	20230105	3740	21.39	20230719	11600	-60.86	20221019	3740	21.39	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
136	20230905	100916	60.00	KOSDAQ	제약	N	N	N	N	60	N	4520	-25	5	-0.55	800360540	178395	45.14	4545	4590	4440	5900	3185	4545	4486.44	0.94	27216	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1043	-8.50	3.47	12	0.77	-532.00	1303.00	11600	20221019	-61.03	3740	20230719	20.86	8170	-44.68	20230105	3740	20.86	20230719	11600	-61.03	20221019	3740	20.86	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
137	20230905	090918	60.00	KOSDAQ	제약	N	N	N	N	60	N	4575	30	2	0.66	102595485	22518	5.70	4545	4590	4505	5900	3185	4545	4556.18	0.94	3442	4778	4661	4583	4466	4388	4622	4427	115	1355	500	2810	5	1	23071031	1055	-8.60	3.51	12	0.10	-532.00	1303.00	11600	20221019	-60.56	3740	20230719	22.33	8170	-44.00	20230105	3740	22.33	20230719	11600	-60.56	20221019	3740	22.33	20230719	4.15	N	378800	500	115 억	217123	N	N	N	N
138	20230904	160910	60.00	KOSDAQ	제약	N	N	N	N	60	N	4545	-60	5	-1.30	1778581770	389067	90.39	4600	4700	4505	5980	3225	4605	4571.42	1.00	-14657	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1049	-8.54	3.49	12	1.69	-532.00	1303.00	11600	20221019	-60.82	3740	20230719	21.52	8170	-44.37	20230105	3740	21.52	20230719	11600	-60.82	20221019	3740	21.52	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
139	20230904	150857	60.00	KOSDAQ	제약	N	N	N	N	60	N	4565	-40	5	-0.87	1699704160	371723	86.36	4600	4700	4505	5980	3225	4605	4572.50	1.00	-12913	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1053	-8.58	3.50	12	1.61	-532.00	1303.00	11600	20221019	-60.65	3740	20230719	22.06	8170	-44.12	20230105	3740	22.06	20230719	11600	-60.65	20221019	3740	22.06	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
140	20230904	140856	60.00	KOSDAQ	제약	N	N	N	N	60	N	4530	-75	5	-1.63	1508009145	329454	76.54	4600	4700	4505	5980	3225	4605	4577.30	1.00	-12665	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1045	-8.52	3.48	12	1.43	-532.00	1303.00	11600	20221019	-60.95	3740	20230719	21.12	8170	-44.55	20230105	3740	21.12	20230719	11600	-60.95	20221019	3740	21.12	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
141	20230904	130910	60.00	KOSDAQ	제약	N	N	N	N	60	N	4530	-75	5	-1.63	1437058185	313795	72.90	4600	4700	4505	5980	3225	4605	4579.61	1.00	-8837	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1045	-8.52	3.48	12	1.36	-532.00	1303.00	11600	20221019	-60.95	3740	20230719	21.12	8170	-44.55	20230105	3740	21.12	20230719	11600	-60.95	20221019	3740	21.12	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
142	20230904	120854	60.00	KOSDAQ	제약	N	N	N	N	60	N	4560	-45	5	-0.98	1069884720	232577	54.03	4600	4700	4515	5980	3225	4605	4600.13	1.00	-15296	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1052	-8.57	3.50	12	1.01	-532.00	1303.00	11600	20221019	-60.69	3740	20230719	21.93	8170	-44.19	20230105	3740	21.93	20230719	11600	-60.69	20221019	3740	21.93	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
143	20230904	110837	60.00	KOSDAQ	제약	N	N	N	N	60	N	4620	15	2	0.33	928061590	201573	46.83	4600	4700	4515	5980	3225	4605	4604.10	1.00	-18981	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1066	-8.68	3.55	12	0.87	-532.00	1303.00	11600	20221019	-60.17	3740	20230719	23.53	8170	-43.45	20230105	3740	23.53	20230719	11600	-60.17	20221019	3740	23.53	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
144	20230904	100842	60.00	KOSDAQ	제약	N	N	N	N	60	N	4540	-65	5	-1.41	649895480	141133	32.79	4600	4700	4515	5980	3225	4605	4604.84	1.00	-536	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1047	-8.53	3.48	12	0.61	-532.00	1303.00	11600	20221019	-60.86	3740	20230719	21.39	8170	-44.43	20230105	3740	21.39	20230719	11600	-60.86	20221019	3740	21.39	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
145	20230904	090854	60.00	KOSDAQ	제약	N	N	N	N	60	N	4675	70	2	1.52	113788125	24620	5.72	4600	4690	4580	5980	3225	4605	4621.78	1.00	6639	4948	4776	4688	4516	4428	4732	4472	115	1375	500	2850	5	1	23071031	1079	-8.79	3.59	12	0.11	-532.00	1303.00	11600	20221019	-59.70	3740	20230719	25.00	8170	-42.78	20230105	3740	25.00	20230719	11600	-59.70	20221019	3740	25.00	20230719	3.96	N	378800	500	115 억	230902	N	N	N	N
146	20230901	160846	60.00	KOSDAQ	제약	N	N	N	N	60	N	4605	-155	5	-3.26	1989978715	423797	68.72	4790	4860	4600	6180	3335	4760	4695.49	1.00	1592	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1062	-8.66	3.53	12	1.84	-532.00	1303.00	11600	20221019	-60.30	3740	20230719	23.13	8170	-43.64	20230105	3740	23.13	20230719	11600	-60.30	20221019	3740	23.13	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
147	20230901	150901	60.00	KOSDAQ	제약	N	N	N	N	60	N	4610	-150	5	-3.15	1889177145	401941	65.17	4790	4860	4600	6180	3335	4760	4699.95	1.00	-2342	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1064	-8.67	3.54	12	1.74	-532.00	1303.00	11600	20221019	-60.26	3740	20230719	23.26	8170	-43.57	20230105	3740	23.26	20230719	11600	-60.26	20221019	3740	23.26	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
148	20230901	140900	60.00	KOSDAQ	제약	N	N	N	N	60	N	4640	-120	5	-2.52	1598516120	339080	54.98	4790	4860	4620	6180	3335	4760	4714.11	1.00	2676	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1070	-8.72	3.56	12	1.47	-532.00	1303.00	11600	20221019	-60.00	3740	20230719	24.06	8170	-43.21	20230105	3740	24.06	20230719	11600	-60.00	20221019	3740	24.06	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
149	20230901	130832	60.00	KOSDAQ	제약	N	N	N	N	60	N	4655	-105	5	-2.21	1405579550	297491	48.24	4790	4860	4640	6180	3335	4760	4724.64	1.00	6766	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1074	-8.75	3.57	12	1.29	-532.00	1303.00	11600	20221019	-59.87	3740	20230719	24.47	8170	-43.02	20230105	3740	24.47	20230719	11600	-59.87	20221019	3740	24.47	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
150	20230901	120844	60.00	KOSDAQ	제약	N	N	N	N	60	N	4680	-80	5	-1.68	1074957335	226502	36.73	4790	4860	4670	6180	3335	4760	4745.83	1.00	-7630	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1080	-8.80	3.59	12	0.98	-532.00	1303.00	11600	20221019	-59.66	3740	20230719	25.13	8170	-42.72	20230105	3740	25.13	20230719	11600	-59.66	20221019	3740	25.13	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
151	20230901	110843	60.00	KOSDAQ	제약	N	N	N	N	60	N	4745	-15	5	-0.32	844174835	177463	28.77	4790	4860	4670	6180	3335	4760	4756.88	1.00	-175	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1095	-8.92	3.64	12	0.77	-532.00	1303.00	11600	20221019	-59.09	3740	20230719	26.87	8170	-41.92	20230105	3740	26.87	20230719	11600	-59.09	20221019	3740	26.87	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
152	20230901	100838	60.00	KOSDAQ	제약	N	N	N	N	60	N	4735	-25	5	-0.53	688420025	144720	23.47	4790	4860	4670	6180	3335	4760	4756.88	1.00	-5739	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1092	-8.90	3.63	12	0.63	-532.00	1303.00	11600	20221019	-59.18	3740	20230719	26.60	8170	-42.04	20230105	3740	26.60	20230719	11600	-59.18	20221019	3740	26.60	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N
153	20230901	090826	60.00	KOSDAQ	제약	N	N	N	N	60	N	4835	75	2	1.58	175197795	36485	5.92	4790	4860	4760	6180	3335	4760	4803.35	1.00	-3808	5153	4956	4853	4656	4553	4905	4605	115	1420	500	2950	5	1	23071031	1115	-9.09	3.71	12	0.16	-532.00	1303.00	11600	20221019	-58.32	3740	20230719	29.28	8170	-40.82	20230105	3740	29.28	20230719	11600	-58.32	20221019	3740	29.28	20230719	3.86	N	378800	500	115 억	230240	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History