KissMeData/304840/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	6970	120	2	1.75	204861620	29892	57.98	6940	6970	6780	8900	4800	6850	6853.39	0.43	8030	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	871	-5.99	21.19	12	0.24	-1163.00	329.00	17456	20230109	-60.07	6224	20220928	11.99	17456	-60.07	20230109	6740	3.41	20230925	19100	-63.51	20230109	6740	3.41	20230925	0.06	N	304840	500	62 억	54350	N	N	677	N	N
3	20230927	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	100	2	1.46	198250620	28941	56.13	6940	6960	6780	8900	4800	6850	6850.16	0.43	8301	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	869	-5.98	21.12	12	0.23	-1163.00	329.00	17456	20230109	-60.19	6224	20220928	11.66	17456	-60.19	20230109	6740	3.12	20230925	19100	-63.61	20230109	6740	3.12	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
4	20230927	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	6900	50	2	0.73	190530730	27825	53.97	6940	6960	6780	8900	4800	6850	6847.47	0.43	7685	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	863	-5.93	20.97	12	0.22	-1163.00	329.00	17456	20230109	-60.47	6224	20220928	10.86	17456	-60.47	20230109	6740	2.37	20230925	19100	-63.87	20230109	6740	2.37	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
5	20230927	131101	57	100.00	KOSDAQ		제약	N	N	N	N	N	6830	-20	5	-0.29	157517060	23000	44.61	6940	6960	6780	8900	4800	6850	6848.57	0.43	6229	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	854	-5.87	20.76	12	0.18	-1163.00	329.00	17456	20230109	-60.87	6224	20220928	9.74	17456	-60.87	20230109	6740	1.34	20230925	19100	-64.24	20230109	6740	1.34	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
6	20230927	121100	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	0	3	0.00	130286690	19015	36.88	6940	6960	6780	8900	4800	6850	6851.78	0.43	4928	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	856	-5.89	20.82	12	0.15	-1163.00	329.00	17456	20230109	-60.76	6224	20220928	10.06	17456	-60.76	20230109	6740	1.63	20230925	19100	-64.14	20230109	6740	1.63	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
7	20230927	111111	57	100.00	KOSDAQ		제약	N	N	N	N	N	6890	40	2	0.58	116537650	17015	33.00	6940	6960	6780	8900	4800	6850	6849.11	0.43	5380	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	861	-5.92	20.94	12	0.14	-1163.00	329.00	17456	20230109	-60.53	6224	20220928	10.70	17456	-60.53	20230109	6740	2.23	20230925	19100	-63.93	20230109	6740	2.23	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
8	20230927	101103	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	20	2	0.29	95864100	14006	27.17	6940	6960	6780	8900	4800	6850	6844.50	0.43	4458	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	859	-5.91	20.88	12	0.11	-1163.00	329.00	17456	20230109	-60.64	6224	20220928	10.38	17456	-60.64	20230109	6740	1.93	20230925	19100	-64.03	20230109	6740	1.93	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
9	20230927	091124	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	0	3	0.00	12373910	1811	3.51	6940	6940	6790	8900	4800	6850	6832.64	0.43	1101	7410	7130	6990	6710	6570	7060	6640	63	2050	500	4240	10	1	12502887	856	-5.89	20.82	12	0.01	-1163.00	329.00	17456	20230109	-60.76	6224	20220928	10.06	17456	-60.76	20230109	6740	1.63	20230925	19100	-64.14	20230109	6740	1.63	20230925	0.06	N	304840	500	62 억	54350	N	N	153	N	N
10	20230926	161101	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	-220	5	-3.11	357528470	51484	35.49	7270	7270	6850	9190	4950	7070	6944.46	0.43	1329	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	856	-5.89	20.82	12	0.41	-1163.00	329.00	17456	20230109	-60.76	6224	20220928	10.06	17456	-60.76	20230109	6740	1.63	20230925	19100	-64.14	20230109	6740	1.63	20230925	0.09	N	304840	500	62 억	53290	N	N	153	N	N
11	20230926	151100	57	100.00	KOSDAQ		제약	N	N	N	N	N	6900	-170	5	-2.40	342776530	49331	34.01	7270	7270	6850	9190	4950	7070	6948.50	0.43	1410	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	863	-5.93	20.97	12	0.39	-1163.00	329.00	17456	20230109	-60.47	6224	20220928	10.86	17456	-60.47	20230109	6740	2.37	20230925	19100	-63.87	20230109	6740	2.37	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
12	20230926	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	6900	-170	5	-2.40	318446160	45799	31.57	7270	7270	6850	9190	4950	7070	6953.12	0.43	1529	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	863	-5.93	20.97	12	0.37	-1163.00	329.00	17456	20230109	-60.47	6224	20220928	10.86	17456	-60.47	20230109	6740	2.37	20230925	19100	-63.87	20230109	6740	2.37	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
13	20230926	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	-130	5	-1.84	245062120	35198	24.26	7270	7270	6850	9190	4950	7070	6962.39	0.43	5437	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	868	-5.97	21.09	12	0.28	-1163.00	329.00	17456	20230109	-60.24	6224	20220928	11.50	17456	-60.24	20230109	6740	2.97	20230925	19100	-63.66	20230109	6740	2.97	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
14	20230926	121104	57	100.00	KOSDAQ		제약	N	N	N	N	N	6970	-100	5	-1.41	220371330	31648	21.82	7270	7270	6850	9190	4950	7070	6963.20	0.43	5485	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	871	-5.99	21.19	12	0.25	-1163.00	329.00	17456	20230109	-60.07	6224	20220928	11.99	17456	-60.07	20230109	6740	3.41	20230925	19100	-63.51	20230109	6740	3.41	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
15	20230926	111058	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-60	5	-0.85	207320110	29775	20.53	7270	7270	6850	9190	4950	7070	6962.89	0.43	4997	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	876	-6.03	21.31	12	0.24	-1163.00	329.00	17456	20230109	-59.84	6224	20220928	12.63	17456	-59.84	20230109	6740	4.01	20230925	19100	-63.30	20230109	6740	4.01	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
16	20230926	101059	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-30	5	-0.42	162781130	23389	16.12	7270	7270	6850	9190	4950	7070	6959.73	0.43	3977	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	880	-6.05	21.40	12	0.19	-1163.00	329.00	17456	20230109	-59.67	6224	20220928	13.11	17456	-59.67	20230109	6740	4.45	20230925	19100	-63.14	20230109	6740	4.45	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
17	20230926	091100	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	-50	5	-0.71	45214010	6386	4.40	7270	7270	6950	9190	4950	7070	7080.18	0.43	442	7516	7292	7016	6792	6516	7155	6655	63	2120	500	4380	10	1	12502887	878	-6.04	21.34	12	0.05	-1163.00	329.00	17456	20230109	-59.78	6224	20220928	12.79	17456	-59.78	20230109	6740	4.15	20230925	19100	-63.25	20230109	6740	4.15	20230925	0.09	N	304840	500	62 억	53290	N	N	0	N	N
18	20230925	161102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7070	-150	5	-2.08	1014751720	144914	177.43	7220	7240	6740	9380	5060	7220	7002.44	0.57	-17898	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	884	-6.08	21.49	12	1.16	-1163.00	329.00	17456	20230109	-59.50	6224	20220928	13.59	17456	-59.50	20230109	6740	4.90	20230925	19100	-62.98	20230109	6740	4.90	20230925	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
19	20230925	151104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6910	-310	5	-4.29	1000966140	142939	175.01	7220	7240	6740	9380	5060	7220	7002.75	0.57	-17654	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	864	-5.94	21.00	12	1.14	-1163.00	329.00	17456	20230109	-60.41	6224	20220928	11.02	17456	-60.41	20230109	6740	2.52	20230925	19100	-63.82	20230109	6740	2.52	20230925	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
20	20230925	141045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6830	-390	5	-5.40	976148530	139335	170.60	7220	7240	6740	9380	5060	7220	7005.77	0.57	-18397	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	854	-5.87	20.76	12	1.11	-1163.00	329.00	17456	20230109	-60.87	6224	20220928	9.74	17456	-60.87	20230109	6740	1.34	20230925	19100	-64.24	20230109	6740	1.34	20230925	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
21	20230925	131052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6900	-320	5	-4.43	925969970	131980	161.59	7220	7240	6740	9380	5060	7220	7015.99	0.57	-20859	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	863	-5.93	20.97	12	1.06	-1163.00	329.00	17456	20230109	-60.47	6224	20220928	10.86	17456	-60.47	20230109	6740	2.37	20230925	19100	-63.87	20230109	6740	2.37	20230925	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
22	20230925	121057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6780	-440	5	-6.09	859130360	122219	149.64	7220	7240	6770	9380	5060	7220	7029.43	0.57	-17586	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	848	-5.83	20.61	12	0.98	-1163.00	329.00	17456	20230109	-61.16	6224	20220928	8.93	17456	-61.16	20230109	6770	0.15	20230925	19100	-64.50	20230109	6770	0.15	20230925	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
23	20230925	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-220	5	-3.05	580081000	81605	99.91	7220	7240	6980	9380	5060	7220	7108.40	0.57	-6636	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	875	-6.02	21.28	12	0.65	-1163.00	329.00	17456	20230109	-59.90	6224	20220928	12.47	17456	-59.90	20230109	6980	0.29	20230925	19100	-63.35	20230109	6810	2.79	20220928	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
24	20230925	101055	57	100.00	KOSDAQ		제약	N	N	N	N	N	7180	-40	5	-0.55	401866610	56326	68.96	7220	7240	7030	9380	5060	7220	7134.66	0.57	-2454	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	898	-6.17	21.82	12	0.45	-1163.00	329.00	17456	20230109	-58.87	6224	20220928	15.36	17456	-58.87	20230109	7030	2.13	20230925	19100	-62.41	20230109	6810	5.43	20220928	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
25	20230925	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-10	5	-0.14	51349600	7104	8.70	7220	7240	7210	9380	5060	7220	7228.27	0.57	-324	7540	7380	7290	7130	7040	7335	7085	63	2160	500	4470	10	1	12502887	901	-6.20	21.91	12	0.06	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7150	0.84	20230921	19100	-62.25	20230109	6810	5.87	20220928	0.09	N	304840	500	62 억	70840	N	N	3827	N	N
26	20230922	161132	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-50	5	-0.69	590251300	81103	138.09	7270	7450	7200	9450	5090	7270	7277.80	0.51	7186	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	903	-6.21	21.95	12	0.65	-1163.00	329.00	17456	20230109	-58.64	6224	20220928	16.00	17456	-58.64	20230109	7150	0.98	20230921	19100	-62.20	20230109	6810	6.02	20220928	0.11	N	304840	500	62 억	63652	N	N	3827	N	N
27	20230922	151125	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-40	5	-0.55	575075270	79000	134.51	7270	7450	7200	9450	5090	7270	7279.43	0.51	7256	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	904	-6.22	21.98	12	0.63	-1163.00	329.00	17456	20230109	-58.58	6224	20220928	16.16	17456	-58.58	20230109	7150	1.12	20230921	19100	-62.15	20230109	6810	6.17	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
28	20230922	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-60	5	-0.83	545004600	74836	127.42	7270	7450	7200	9450	5090	7270	7282.65	0.51	7577	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	901	-6.20	21.91	12	0.60	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7150	0.84	20230921	19100	-62.25	20230109	6810	5.87	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
29	20230922	131014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-30	5	-0.41	422569460	57851	98.50	7270	7450	7200	9450	5090	7270	7304.45	0.51	7355	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	905	-6.23	22.01	12	0.46	-1163.00	329.00	17456	20230109	-58.52	6224	20220928	16.32	17456	-58.52	20230109	7150	1.26	20230921	19100	-62.09	20230109	6810	6.31	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
30	20230922	121012	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-70	5	-0.96	402685450	55104	93.83	7270	7450	7200	9450	5090	7270	7307.74	0.51	7282	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	900	-6.19	21.88	12	0.44	-1163.00	329.00	17456	20230109	-58.75	6224	20220928	15.68	17456	-58.75	20230109	7150	0.70	20230921	19100	-62.30	20230109	6810	5.73	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
31	20230922	111008	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	60	2	0.83	284105440	38738	65.96	7270	7450	7210	9450	5090	7270	7334.02	0.51	7693	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	916	-6.30	22.28	12	0.31	-1163.00	329.00	17456	20230109	-58.01	6224	20220928	17.77	17456	-58.01	20230109	7150	2.52	20230921	19100	-61.62	20230109	6810	7.64	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
32	20230922	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	70	2	0.96	198999970	27094	46.13	7270	7450	7210	9450	5090	7270	7344.80	0.51	5032	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	918	-6.31	22.31	12	0.22	-1163.00	329.00	17456	20230109	-57.95	6224	20220928	17.93	17456	-57.95	20230109	7150	2.66	20230921	19100	-61.57	20230109	6810	7.78	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
33	20230922	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	70	2	0.96	43192130	5943	10.12	7270	7390	7210	9450	5090	7270	7267.73	0.51	-753	7510	7390	7270	7150	7030	7450	7210	63	2180	500	4500	10	1	12502887	918	-6.31	22.31	12	0.05	-1163.00	329.00	17456	20230109	-57.95	6224	20220928	17.93	17456	-57.95	20230109	7150	2.66	20230921	19100	-61.57	20230109	6810	7.78	20220928	0.11	N	304840	500	62 억	63652	N	N	0	N	N
34	20230921	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	50	2	0.69	425238900	58719	120.77	7160	7390	7150	9380	5060	7220	7241.88	0.62	-12884	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	909	-6.25	22.10	12	0.47	-1163.00	329.00	17456	20230109	-58.35	6224	20220928	16.81	17456	-58.35	20230109	7150	1.68	20230921	19100	-61.94	20230109	6810	6.75	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
35	20230921	150954	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-20	5	-0.28	385214760	53205	109.43	7160	7390	7150	9380	5060	7220	7240.20	0.62	-12817	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	900	-6.19	21.88	12	0.43	-1163.00	329.00	17456	20230109	-58.75	6224	20220928	15.68	17456	-58.75	20230109	7150	0.70	20230921	19100	-62.30	20230109	6810	5.73	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
36	20230921	141001	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-10	5	-0.14	288612860	39765	81.79	7160	7390	7160	9380	5060	7220	7257.96	0.62	-5709	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	901	-6.20	21.91	12	0.32	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7160	0.70	20230921	19100	-62.25	20230109	6810	5.87	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
37	20230921	130959	57	100.00	KOSDAQ		제약	N	N	N	N	N	7180	-40	5	-0.55	261447030	36011	74.07	7160	7390	7160	9380	5060	7220	7260.20	0.62	-5166	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	898	-6.17	21.82	12	0.29	-1163.00	329.00	17456	20230109	-58.87	6224	20220928	15.36	17456	-58.87	20230109	7160	0.28	20230921	19100	-62.41	20230109	6810	5.43	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
38	20230921	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-10	5	-0.14	238696550	32847	67.56	7160	7390	7160	9380	5060	7220	7266.92	0.62	-4018	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	901	-6.20	21.91	12	0.26	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7160	0.70	20230921	19100	-62.25	20230109	6810	5.87	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
39	20230921	111013	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	30	2	0.42	136983570	18897	38.87	7160	7330	7160	9380	5060	7220	7248.96	0.62	-620	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	906	-6.23	22.04	12	0.15	-1163.00	329.00	17456	20230109	-58.47	6224	20220928	16.48	17456	-58.47	20230109	7160	1.26	20230921	19100	-62.04	20230109	6810	6.46	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
40	20230921	100950	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-10	5	-0.14	101919030	14054	28.91	7160	7330	7160	9380	5060	7220	7251.96	0.62	-987	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	901	-6.20	21.91	12	0.11	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7160	0.70	20230921	19100	-62.25	20230109	6810	5.87	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
41	20230921	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	30	2	0.42	18280160	2539	5.22	7160	7250	7160	9380	5060	7220	7199.75	0.62	946	7380	7300	7250	7170	7120	7275	7145	63	2160	500	4470	10	1	12502887	906	-6.23	22.04	12	0.02	-1163.00	329.00	17456	20230109	-58.47	6224	20220928	16.48	17456	-58.47	20230109	7160	1.26	20230921	19100	-62.04	20230109	6810	6.46	20220928	0.11	N	304840	500	62 억	77594	N	N	51	N	N
42	20230920	161004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-100	5	-1.37	351939780	48607	39.63	7320	7330	7200	9510	5130	7320	7240.52	0.66	-6020	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	903	-6.21	21.95	12	0.39	-1163.00	329.00	17456	20230109	-58.64	6224	20220928	16.00	17456	-58.64	20230109	7160	0.84	20230914	19100	-62.20	20230109	6810	6.02	20220928	0.13	N	304840	500	62 억	82189	N	N	51	N	N
43	20230920	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	7290	-30	5	-0.41	333381970	46046	37.54	7320	7330	7200	9510	5130	7320	7240.19	0.66	-4893	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	911	-6.27	22.16	12	0.37	-1163.00	329.00	17456	20230109	-58.24	6224	20220928	17.13	17456	-58.24	20230109	7160	1.82	20230914	19100	-61.83	20230109	6810	7.05	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
44	20230920	140954	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-110	5	-1.50	269717520	37251	30.37	7320	7330	7200	9510	5130	7320	7240.54	0.66	-7767	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	901	-6.20	21.91	12	0.30	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7160	0.70	20230914	19100	-62.25	20230109	6810	5.87	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
45	20230920	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-110	5	-1.50	237578070	32795	26.74	7320	7330	7200	9510	5130	7320	7244.34	0.66	-7515	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	901	-6.20	21.91	12	0.26	-1163.00	329.00	17456	20230109	-58.70	6224	20220928	15.84	17456	-58.70	20230109	7160	0.70	20230914	19100	-62.25	20230109	6810	5.87	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
46	20230920	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-70	5	-0.96	172445760	23775	19.38	7320	7330	7210	9510	5130	7320	7253.24	0.66	-2628	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	906	-6.23	22.04	12	0.19	-1163.00	329.00	17456	20230109	-58.47	6224	20220928	16.48	17456	-58.47	20230109	7160	1.26	20230914	19100	-62.04	20230109	6810	6.46	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
47	20230920	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	-50	5	-0.68	147182230	20288	16.54	7320	7330	7210	9510	5130	7320	7254.64	0.66	-4240	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	909	-6.25	22.10	12	0.16	-1163.00	329.00	17456	20230109	-58.35	6224	20220928	16.81	17456	-58.35	20230109	7160	1.54	20230914	19100	-61.94	20230109	6810	6.75	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
48	20230920	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-90	5	-1.23	118806170	16367	13.34	7320	7330	7210	9510	5130	7320	7258.88	0.66	-4493	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	904	-6.22	21.98	12	0.13	-1163.00	329.00	17456	20230109	-58.58	6224	20220928	16.16	17456	-58.58	20230109	7160	0.98	20230914	19100	-62.15	20230109	6810	6.17	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
49	20230920	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-20	5	-0.27	46116570	6332	5.16	7320	7330	7240	9510	5130	7320	7283.10	0.66	-1163	8040	7680	7490	7130	6940	7585	7035	63	2190	500	4530	10	1	12502887	913	-6.28	22.19	12	0.05	-1163.00	329.00	17456	20230109	-58.18	6224	20220928	17.29	17456	-58.18	20230109	7160	1.96	20230914	19100	-61.78	20230109	6810	7.20	20220928	0.13	N	304840	500	62 억	82189	N	N	2389	N	N
50	20230919	160941	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	-410	5	-5.30	924242020	122643	158.07	7730	7850	7300	10040	5420	7730	7536.08	0.52	18490	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	915	-6.29	22.25	12	0.98	-1163.00	329.00	17456	20230109	-58.07	6224	20220928	17.61	17456	-58.07	20230109	7160	2.23	20230914	19100	-61.68	20230109	6810	7.49	20220928	0.13	N	304840	500	62 억	64484	N	N	2389	N	N
51	20230919	150943	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	-330	5	-4.27	856351630	113372	146.12	7730	7850	7320	10040	5420	7730	7553.47	0.52	19071	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	925	-6.36	22.49	12	0.91	-1163.00	329.00	17456	20230109	-57.61	6224	20220928	18.89	17456	-57.61	20230109	7160	3.35	20230914	19100	-61.26	20230109	6810	8.66	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
52	20230919	140943	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-390	5	-5.05	806214980	106541	137.32	7730	7850	7330	10040	5420	7730	7567.18	0.52	18693	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	918	-6.31	22.31	12	0.85	-1163.00	329.00	17456	20230109	-57.95	6224	20220928	17.93	17456	-57.95	20230109	7160	2.51	20230914	19100	-61.57	20230109	6810	7.78	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
53	20230919	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-300	5	-3.88	732108550	96481	124.35	7730	7850	7400	10040	5420	7730	7588.11	0.52	19470	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	929	-6.39	22.58	12	0.77	-1163.00	329.00	17456	20230109	-57.44	6224	20220928	19.38	17456	-57.44	20230109	7160	3.77	20230914	19100	-61.10	20230109	6810	9.10	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
54	20230919	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	7460	-270	5	-3.49	691681260	91042	117.34	7730	7850	7420	10040	5420	7730	7597.39	0.52	19876	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	933	-6.41	22.67	12	0.73	-1163.00	329.00	17456	20230109	-57.26	6224	20220928	19.86	17456	-57.26	20230109	7160	4.19	20230914	19100	-60.94	20230109	6810	9.54	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
55	20230919	110948	57	100.00	KOSDAQ		제약	N	N	N	N	N	7550	-180	5	-2.33	519013520	68076	87.74	7730	7850	7500	10040	5420	7730	7624.03	0.52	16188	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	944	-6.49	22.95	12	0.54	-1163.00	329.00	17456	20230109	-56.75	6224	20220928	21.30	17456	-56.75	20230109	7160	5.45	20230914	19100	-60.47	20230109	6810	10.87	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
56	20230919	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	-120	5	-1.55	332592030	43446	56.00	7730	7850	7560	10040	5420	7730	7655.30	0.52	8876	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	951	-6.54	23.13	12	0.35	-1163.00	329.00	17456	20230109	-56.40	6224	20220928	22.27	17456	-56.40	20230109	7160	6.28	20230914	19100	-60.16	20230109	6810	11.75	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
57	20230919	090938	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	-10	5	-0.13	21244170	2743	3.54	7730	7780	7720	10040	5420	7730	7744.87	0.52	294	8176	7952	7776	7552	7376	7865	7465	63	2310	500	4790	10	1	12502887	965	-6.64	23.47	12	0.02	-1163.00	329.00	17456	20230109	-55.77	6224	20220928	24.04	17456	-55.77	20230109	7160	7.82	20230914	19100	-59.58	20230109	6810	13.36	20220928	0.13	N	304840	500	62 억	64484	N	N	765	N	N
58	20230918	160941	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-280	5	-3.50	599892680	77041	18.67	7950	8000	7600	10410	5610	8010	7786.58	0.44	9654	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	966	-6.65	23.50	12	0.62	-1163.00	329.00	17456	20230109	-55.72	6224	20220928	24.20	17456	-55.72	20230109	7160	7.96	20230914	19100	-59.53	20230109	6810	13.51	20220928	0.14	N	304840	500	62 억	55345	N	N	765	N	N
59	20230918	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-280	5	-3.50	561607140	72095	17.47	7950	8000	7600	10410	5610	8010	7789.73	0.44	8986	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	966	-6.65	23.50	12	0.58	-1163.00	329.00	17456	20230109	-55.72	6224	20220928	24.20	17456	-55.72	20230109	7160	7.96	20230914	19100	-59.53	20230109	6810	13.51	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
60	20230918	141001	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-270	5	-3.37	471950020	60543	14.67	7950	8000	7600	10410	5610	8010	7795.18	0.44	7921	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	968	-6.66	23.53	12	0.48	-1163.00	329.00	17456	20230109	-55.66	6224	20220928	24.36	17456	-55.66	20230109	7160	8.10	20230914	19100	-59.48	20230109	6810	13.66	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
61	20230918	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-280	5	-3.50	449507100	57647	13.97	7950	8000	7600	10410	5610	8010	7797.47	0.44	7556	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	966	-6.65	23.50	12	0.46	-1163.00	329.00	17456	20230109	-55.72	6224	20220928	24.20	17456	-55.72	20230109	7160	7.96	20230914	19100	-59.53	20230109	6810	13.51	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
62	20230918	120945	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	-250	5	-3.12	429684810	55090	13.35	7950	8000	7600	10410	5610	8010	7799.57	0.44	8306	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	970	-6.67	23.59	12	0.44	-1163.00	329.00	17456	20230109	-55.55	6224	20220928	24.68	17456	-55.55	20230109	7160	8.38	20230914	19100	-59.37	20230109	6810	13.95	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
63	20230918	110928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-200	5	-2.50	375457590	48140	11.66	7950	8000	7600	10410	5610	8010	7799.15	0.44	8567	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	976	-6.72	23.74	12	0.39	-1163.00	329.00	17456	20230109	-55.26	6224	20220928	25.48	17456	-55.26	20230109	7160	9.08	20230914	19100	-59.11	20230109	6810	14.68	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
64	20230918	100921	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	-150	5	-1.87	344390960	44173	10.70	7950	8000	7600	10410	5610	8010	7796.26	0.44	8999	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	983	-6.76	23.89	12	0.35	-1163.00	329.00	17456	20230109	-54.97	6224	20220928	26.29	17456	-54.97	20230109	7160	9.78	20230914	19100	-58.85	20230109	6810	15.42	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
65	20230918	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-70	5	-0.87	65000480	8231	1.99	7950	8000	7770	10410	5610	8010	7896.61	0.44	3050	8916	8462	7816	7362	6716	8690	7590	63	2400	500	4960	10	1	12502887	993	-6.83	24.13	12	0.07	-1163.00	329.00	17456	20230109	-54.51	6224	20220928	27.57	17456	-54.51	20230109	7160	10.89	20230914	19100	-58.43	20230109	6810	16.59	20220928	0.14	N	304840	500	62 억	55345	N	N	2089	N	N
66	20230915	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	720	2	9.88	3249866000	410910	544.67	7390	8270	7170	9470	5110	7290	7908.65	0.51	84483	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	1001	-6.89	24.35	12	3.29	-1163.00	329.00	17456	20230109	-54.11	6224	20220928	28.70	17456	-54.11	20230109	7160	11.87	20230914	19100	-58.06	20230109	6810	17.62	20220928	0.16	N	304840	500	62 억	64376	N	N	2089	N	N
67	20230915	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	8220	930	2	12.76	3049300410	386201	511.92	7390	8260	7170	9470	5110	7290	7895.63	0.51	79035	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	1028	-7.07	24.98	12	3.09	-1163.00	329.00	17456	20230109	-52.91	6224	20220928	32.07	17456	-52.91	20230109	7160	14.80	20230914	19100	-56.96	20230109	6810	20.70	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
68	20230915	140938	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	760	2	10.43	2380736180	304528	403.66	7390	8210	7170	9470	5110	7290	7817.79	0.51	60925	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	1006	-6.92	24.47	12	2.44	-1163.00	329.00	17456	20230109	-53.88	6224	20220928	29.34	17456	-53.88	20230109	7160	12.43	20230914	19100	-57.85	20230109	6810	18.21	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
69	20230915	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	610	2	8.37	1648276610	213495	282.99	7390	8140	7170	9470	5110	7290	7720.45	0.51	30337	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	988	-6.79	24.01	12	1.71	-1163.00	329.00	17456	20230109	-54.74	6224	20220928	26.93	17456	-54.74	20230109	7160	10.34	20230914	19100	-58.64	20230109	6810	16.01	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
70	20230915	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	440	2	6.04	551901310	74343	98.54	7390	7740	7170	9470	5110	7290	7423.72	0.51	18158	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	966	-6.65	23.50	12	0.59	-1163.00	329.00	17456	20230109	-55.72	6224	20220928	24.20	17456	-55.72	20230109	7160	7.96	20230914	19100	-59.53	20230109	6810	13.51	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
71	20230915	110941	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	-120	5	-1.65	177330670	24484	32.45	7390	7390	7170	9470	5110	7290	7242.72	0.51	-3255	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	896	-6.17	21.79	12	0.20	-1163.00	329.00	17456	20230109	-58.93	6224	20220928	15.20	17456	-58.93	20230109	7160	0.14	20230914	19100	-62.46	20230109	6810	5.29	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
72	20230915	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-90	5	-1.23	113478610	15619	20.70	7390	7390	7200	9470	5110	7290	7265.42	0.51	-519	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	900	-6.19	21.88	12	0.12	-1163.00	329.00	17456	20230109	-58.75	6224	20220928	15.68	17456	-58.75	20230109	7160	0.56	20230914	19100	-62.30	20230109	6810	5.73	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
73	20230915	090926	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	20	2	0.27	8199190	1113	1.48	7390	7390	7300	9470	5110	7290	7366.75	0.51	-615	7723	7506	7333	7116	6943	7420	7030	63	2180	500	4510	10	1	12502887	914	-6.29	22.22	12	0.01	-1163.00	329.00	17456	20230109	-58.12	6224	20220928	17.45	17456	-58.12	20230109	7160	2.09	20230914	19100	-61.73	20230109	6810	7.34	20220928	0.16	N	304840	500	62 억	64376	N	N	29	N	N
74	20230914	160940	57	100.00	KOSDAQ		제약	N	N	N	N	N	7290	-210	5	-2.80	549581220	75365	60.01	7350	7550	7160	9750	5250	7500	7292.26	0.47	5970	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	911	-6.27	22.16	12	0.60	-1163.00	329.00	17456	20230109	-58.24	6224	20220928	17.13	17456	-58.24	20230109	7160	1.82	20230914	19100	-61.83	20230109	6810	7.05	20220928	0.17	N	304840	500	62 억	58730	N	N	29	N	N
75	20230914	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-220	5	-2.93	537912960	73763	58.74	7350	7550	7160	9750	5250	7500	7292.45	0.47	5829	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	910	-6.26	22.13	12	0.59	-1163.00	329.00	17456	20230109	-58.30	6224	20220928	16.97	17456	-58.30	20230109	7160	1.68	20230914	19100	-61.88	20230109	6810	6.90	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
76	20230914	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-240	5	-3.20	505052490	69241	55.13	7350	7550	7160	9750	5250	7500	7294.12	0.47	6199	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	908	-6.24	22.07	12	0.55	-1163.00	329.00	17456	20230109	-58.41	6224	20220928	16.65	17456	-58.41	20230109	7160	1.40	20230914	19100	-61.99	20230109	6810	6.61	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
77	20230914	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-220	5	-2.93	430296580	58914	46.91	7350	7550	7160	9750	5250	7500	7303.81	0.47	4856	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	910	-6.26	22.13	12	0.47	-1163.00	329.00	17456	20230109	-58.30	6224	20220928	16.97	17456	-58.30	20230109	7160	1.68	20230914	19100	-61.88	20230109	6810	6.90	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
78	20230914	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-250	5	-3.33	419215470	57391	45.70	7350	7550	7160	9750	5250	7500	7304.55	0.47	4856	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	906	-6.23	22.04	12	0.46	-1163.00	329.00	17456	20230109	-58.47	6224	20220928	16.48	17456	-58.47	20230109	7160	1.26	20230914	19100	-62.04	20230109	6810	6.46	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
79	20230914	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	-310	5	-4.13	357390290	48839	38.89	7350	7550	7160	9750	5250	7500	7317.72	0.47	1018	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	899	-6.18	21.85	12	0.39	-1163.00	329.00	17456	20230109	-58.81	6224	20220928	15.52	17456	-58.81	20230109	7160	0.42	20230914	19100	-62.36	20230109	6810	5.58	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
80	20230914	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	-170	5	-2.27	169104030	22833	18.18	7350	7550	7320	9750	5250	7500	7406.12	0.47	-3216	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	916	-6.30	22.28	12	0.18	-1163.00	329.00	17456	20230109	-58.01	6224	20220928	17.77	17456	-58.01	20230109	7320	0.14	20230914	19100	-61.62	20230109	6810	7.64	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
81	20230914	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-70	5	-0.93	48467890	6584	5.24	7350	7500	7350	9750	5250	7500	7361.47	0.47	36	8173	7836	7583	7246	6993	7710	7120	63	2250	500	4650	10	1	12502887	929	-6.39	22.58	12	0.05	-1163.00	329.00	17456	20230109	-57.44	6224	20220928	19.38	17456	-57.44	20230109	7330	1.36	20230913	19100	-61.10	20230109	6810	9.10	20220928	0.17	N	304840	500	62 억	58730	N	N	2113	N	N
82	20230913	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-420	5	-5.30	942715360	125324	101.07	7910	7920	7330	10290	5550	7920	7522.25	0.57	-12803	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	938	-6.45	22.80	12	1.00	-1163.00	329.00	17456	20230109	-57.03	6224	20220928	20.50	17456	-57.03	20230109	7330	2.32	20230913	19100	-60.73	20230109	6810	10.13	20220928	0.18	N	304840	500	62 억	71393	N	N	2113	N	N
83	20230913	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-550	5	-6.94	877162210	116483	93.94	7910	7920	7330	10290	5550	7920	7530.39	0.57	-11836	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	921	-6.34	22.40	12	0.93	-1163.00	329.00	17456	20230109	-57.78	6224	20220928	18.41	17456	-57.78	20230109	7330	0.55	20230913	19100	-61.41	20230109	6810	8.22	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
84	20230913	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	7450	-470	5	-5.93	785546950	104099	83.96	7910	7920	7420	10290	5550	7920	7546.15	0.57	-9290	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	931	-6.41	22.64	12	0.83	-1163.00	329.00	17456	20230109	-57.32	6224	20220928	19.70	17456	-57.32	20230109	7420	0.40	20230913	19100	-60.99	20230109	6810	9.40	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
85	20230913	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	-480	5	-6.06	711721450	94178	75.95	7910	7920	7430	10290	5550	7920	7557.19	0.57	-8133	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	930	-6.40	22.61	12	0.75	-1163.00	329.00	17456	20230109	-57.38	6224	20220928	19.54	17456	-57.38	20230109	7430	0.13	20230913	19100	-61.05	20230109	6810	9.25	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
86	20230913	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-400	5	-5.05	608091250	80323	64.78	7910	7920	7480	10290	5550	7920	7570.57	0.57	-2581	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	940	-6.47	22.86	12	0.64	-1163.00	329.00	17456	20230109	-56.92	6224	20220928	20.82	17456	-56.92	20230109	7480	0.53	20230913	19100	-60.63	20230109	6810	10.43	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
87	20230913	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-400	5	-5.05	518253530	68369	55.14	7910	7920	7480	10290	5550	7920	7580.24	0.57	-2270	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	940	-6.47	22.86	12	0.55	-1163.00	329.00	17456	20230109	-56.92	6224	20220928	20.82	17456	-56.92	20230109	7480	0.53	20230913	19100	-60.63	20230109	6810	10.43	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
88	20230913	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-320	5	-4.04	384089150	50621	40.83	7910	7920	7480	10290	5550	7920	7587.55	0.57	-1826	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	950	-6.53	23.10	12	0.40	-1163.00	329.00	17456	20230109	-56.46	6224	20220928	22.11	17456	-56.46	20230109	7480	1.60	20230913	19100	-60.21	20230109	6810	11.60	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
89	20230913	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-240	5	-3.03	84232140	10997	8.87	7910	7920	7480	10290	5550	7920	7659.56	0.57	20	8626	8272	8096	7742	7566	8185	7655	63	2370	500	4910	10	1	12502887	960	-6.60	23.34	12	0.09	-1163.00	329.00	17456	20230109	-56.00	6224	20220928	23.39	17456	-56.00	20230109	7480	2.67	20230913	19100	-59.79	20230109	6810	12.78	20220928	0.18	N	304840	500	62 억	71393	N	N	1062	N	N
90	20230912	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-260	5	-3.18	1011176070	123826	343.24	8300	8450	7920	10630	5730	8180	8166.32	0.71	-17644	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	990	-6.81	24.07	12	0.99	-1163.00	329.00	17456	20230109	-54.63	6224	20220928	27.25	17456	-54.63	20230109	7677	3.17	20230726	19100	-58.53	20230109	6810	16.30	20220928	0.19	N	304840	500	62 억	89083	N	N	1062	N	N
91	20230912	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-250	5	-3.06	957003100	116993	324.30	8300	8450	7930	10630	5730	8180	8180.00	0.71	-17087	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	991	-6.82	24.10	12	0.94	-1163.00	329.00	17456	20230109	-54.57	6224	20220928	27.41	17456	-54.57	20230109	7677	3.30	20230726	19100	-58.48	20230109	6810	16.45	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
92	20230912	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	8020	-160	5	-1.96	869930940	106069	294.02	8300	8450	8000	10630	5730	8180	8201.56	0.71	-10187	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	1003	-6.90	24.38	12	0.85	-1163.00	329.00	17456	20230109	-54.06	6224	20220928	28.86	17456	-54.06	20230109	7677	4.47	20230726	19100	-58.01	20230109	6810	17.77	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
93	20230912	130858	57	100.00	KOSDAQ		제약	N	N	N	N	N	8070	-110	5	-1.34	769493630	93574	259.38	8300	8450	8020	10630	5730	8180	8223.37	0.71	-3376	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	1009	-6.94	24.53	12	0.75	-1163.00	329.00	17456	20230109	-53.77	6224	20220928	29.66	17456	-53.77	20230109	7677	5.12	20230726	19100	-57.75	20230109	6810	18.50	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
94	20230912	120857	57	100.00	KOSDAQ		제약	N	N	N	N	N	8080	-100	5	-1.22	678418130	82323	228.19	8300	8450	8020	10630	5730	8180	8240.93	0.71	-2824	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	1010	-6.95	24.56	12	0.66	-1163.00	329.00	17456	20230109	-53.71	6224	20220928	29.82	17456	-53.71	20230109	7677	5.25	20230726	19100	-57.70	20230109	6810	18.65	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
95	20230912	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	30	2	0.37	159891330	19429	53.86	8300	8330	8130	10630	5730	8180	8229.52	0.71	2942	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	1026	-7.06	24.95	12	0.16	-1163.00	329.00	17456	20230109	-52.97	6224	20220928	31.91	17456	-52.97	20230109	7677	6.94	20230726	19100	-57.02	20230109	6810	20.56	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
96	20230912	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	8270	90	2	1.10	123192480	14954	41.45	8300	8330	8130	10630	5730	8180	8238.10	0.71	2378	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	1034	-7.11	25.14	12	0.12	-1163.00	329.00	17456	20230109	-52.62	6224	20220928	32.87	17456	-52.62	20230109	7677	7.72	20230726	19100	-56.70	20230109	6810	21.44	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
97	20230912	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	8250	70	2	0.86	30085750	3673	10.18	8300	8300	8130	10630	5730	8180	8191.06	0.71	950	8446	8312	8206	8072	7966	8380	8140	63	2450	500	5070	10	1	12502887	1031	-7.09	25.08	12	0.03	-1163.00	329.00	17456	20230109	-52.74	6224	20220928	32.55	17456	-52.74	20230109	7677	7.46	20230726	19100	-56.81	20230109	6810	21.15	20220928	0.19	N	304840	500	62 억	89083	N	N	2811	N	N
98	20230911	160854	57	100.00	KOSDAQ		제약	N	N	N	N	N	8180	50	2	0.62	293997500	35691	63.42	8100	8340	8100	10560	5700	8130	8237.95	0.65	8599	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1023	-7.03	24.86	12	0.29	-1163.00	329.00	17456	20230109	-53.14	6224	20220928	31.43	17456	-53.14	20230109	7677	6.55	20230726	19100	-57.17	20230109	6810	20.12	20220928	0.20	N	304840	500	62 억	80783	N	N	2811	N	N
99	20230911	150859	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	80	2	0.98	249189390	30227	53.71	8100	8340	8100	10560	5700	8130	8243.93	0.65	5874	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1026	-7.06	24.95	12	0.24	-1163.00	329.00	17456	20230109	-52.97	6224	20220928	31.91	17456	-52.97	20230109	7677	6.94	20230726	19100	-57.02	20230109	6810	20.56	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
100	20230911	140907	57	100.00	KOSDAQ		제약	N	N	N	N	N	8270	140	2	1.72	222064580	26934	47.86	8100	8340	8100	10560	5700	8130	8244.77	0.65	5252	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1034	-7.11	25.14	12	0.22	-1163.00	329.00	17456	20230109	-52.62	6224	20220928	32.87	17456	-52.62	20230109	7677	7.72	20230726	19100	-56.70	20230109	6810	21.44	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
101	20230911	130841	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	80	2	0.98	164369670	19947	35.45	8100	8340	8100	10560	5700	8130	8240.32	0.65	3651	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1026	-7.06	24.95	12	0.16	-1163.00	329.00	17456	20230109	-52.97	6224	20220928	31.91	17456	-52.97	20230109	7677	6.94	20230726	19100	-57.02	20230109	6810	20.56	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
102	20230911	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	150	2	1.85	153615910	18642	33.13	8100	8340	8100	10560	5700	8130	8240.31	0.65	3441	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1035	-7.12	25.17	12	0.15	-1163.00	329.00	17456	20230109	-52.57	6224	20220928	33.03	17456	-52.57	20230109	7677	7.85	20230726	19100	-56.65	20230109	6810	21.59	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
103	20230911	110840	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	70	2	0.86	92096410	11212	19.92	8100	8340	8100	10560	5700	8130	8214.09	0.65	2295	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1025	-7.05	24.92	12	0.09	-1163.00	329.00	17456	20230109	-53.02	6224	20220928	31.75	17456	-53.02	20230109	7677	6.81	20230726	19100	-57.07	20230109	6810	20.41	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
104	20230911	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	40	2	0.49	73147970	8886	15.79	8100	8340	8100	10560	5700	8130	8231.82	0.65	1845	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1021	-7.02	24.83	12	0.07	-1163.00	329.00	17456	20230109	-53.20	6224	20220928	31.27	17456	-53.20	20230109	7677	6.42	20230726	19100	-57.23	20230109	6810	19.97	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
105	20230911	090839	57	100.00	KOSDAQ		제약	N	N	N	N	N	8190	60	2	0.74	4250550	521	0.93	8100	8210	8100	10560	5700	8130	8158.45	0.65	195	8463	8296	8133	7966	7803	8380	8050	63	2430	500	5040	10	1	12502887	1024	-7.04	24.89	12	0.00	-1163.00	329.00	17456	20230109	-53.08	6224	20220928	31.59	17456	-53.08	20230109	7677	6.68	20230726	19100	-57.12	20230109	6810	20.26	20220928	0.20	N	304840	500	62 억	80783	N	N	1343	N	N
106	20230908	160901	57	100.00	KOSDAQ		제약	N	N	N	N	N	8130	90	2	1.12	453911320	55597	93.26	7970	8300	7970	10450	5630	8040	8164.32	0.53	14670	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1016	-6.99	24.71	12	0.44	-1163.00	329.00	17456	20230109	-53.43	6224	20220928	30.62	17456	-53.43	20230109	7677	5.90	20230726	19100	-57.43	20230109	6810	19.38	20220928	0.20	N	304840	500	62 억	65737	N	N	1343	N	N
107	20230908	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	170	2	2.11	431919910	52900	88.74	7970	8300	7970	10450	5630	8040	8164.84	0.53	13237	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1026	-7.06	24.95	12	0.42	-1163.00	329.00	17456	20230109	-52.97	6224	20220928	31.91	17456	-52.97	20230109	7677	6.94	20230726	19100	-57.02	20230109	6810	20.56	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
108	20230908	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	8190	150	2	1.87	365204920	44771	75.10	7970	8300	7970	10450	5630	8040	8157.18	0.53	9871	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1024	-7.04	24.89	12	0.36	-1163.00	329.00	17456	20230109	-53.08	6224	20220928	31.59	17456	-53.08	20230109	7677	6.68	20230726	19100	-57.12	20230109	6810	20.26	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
109	20230908	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	8270	230	2	2.86	249543460	30745	51.57	7970	8270	7970	10450	5630	8040	8116.56	0.53	6566	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1034	-7.11	25.14	12	0.25	-1163.00	329.00	17456	20230109	-52.62	6224	20220928	32.87	17456	-52.62	20230109	7677	7.72	20230726	19100	-56.70	20230109	6810	21.44	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
110	20230908	120912	57	100.00	KOSDAQ		제약	N	N	N	N	N	8140	100	2	1.24	212324350	26219	43.98	7970	8200	7970	10450	5630	8040	8098.11	0.53	5429	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1018	-7.00	24.74	12	0.21	-1163.00	329.00	17456	20230109	-53.37	6224	20220928	30.78	17456	-53.37	20230109	7677	6.03	20230726	19100	-57.38	20230109	6810	19.53	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
111	20230908	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	8120	80	2	1.00	201001260	24825	41.64	7970	8200	7970	10450	5630	8040	8096.73	0.53	5416	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1015	-6.98	24.68	12	0.20	-1163.00	329.00	17456	20230109	-53.48	6224	20220928	30.46	17456	-53.48	20230109	7677	5.77	20230726	19100	-57.49	20230109	6810	19.24	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
112	20230908	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	8160	120	2	1.49	152404070	18859	31.64	7970	8200	7970	10450	5630	8040	8081.24	0.53	5296	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1020	-7.02	24.80	12	0.15	-1163.00	329.00	17456	20230109	-53.25	6224	20220928	31.11	17456	-53.25	20230109	7677	6.29	20230726	19100	-57.28	20230109	6810	19.82	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
113	20230908	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	8190	150	2	1.87	20811730	2589	4.34	7970	8190	7970	10450	5630	8040	8038.52	0.53	828	8466	8252	8146	7932	7826	8200	7880	63	2410	500	4980	10	1	12502887	1024	-7.04	24.89	12	0.02	-1163.00	329.00	17456	20230109	-53.08	6224	20220928	31.59	17456	-53.08	20230109	7677	6.68	20230726	19100	-57.12	20230109	6810	20.26	20220928	0.20	N	304840	500	62 억	65737	N	N	1785	N	N
114	20230907	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	-140	5	-1.71	485174550	59609	150.85	8180	8360	8040	10630	5730	8180	8139.28	0.60	-8745	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1005	-6.91	24.44	12	0.48	-1163.00	329.00	17456	20230109	-53.94	6224	20220928	29.18	17456	-53.94	20230109	7677	4.73	20230726	19100	-57.91	20230109	6810	18.06	20220928	0.21	N	304840	500	62 억	74454	N	N	1785	N	N
115	20230907	150855	57	100.00	KOSDAQ		제약	N	N	N	N	N	8070	-110	5	-1.34	461824790	56707	143.50	8180	8360	8040	10630	5730	8180	8144.05	0.60	-8565	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1009	-6.94	24.53	12	0.45	-1163.00	329.00	17456	20230109	-53.77	6224	20220928	29.66	17456	-53.77	20230109	7677	5.12	20230726	19100	-57.75	20230109	6810	18.50	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
116	20230907	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	-80	5	-0.98	387314990	47491	120.18	8180	8360	8040	10630	5730	8180	8155.55	0.60	-6285	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1013	-6.96	24.62	12	0.38	-1163.00	329.00	17456	20230109	-53.60	6224	20220928	30.14	17456	-53.60	20230109	7677	5.51	20230726	19100	-57.59	20230109	6810	18.94	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
117	20230907	130847	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	-10	5	-0.12	347110530	42533	107.63	8180	8360	8040	10630	5730	8180	8160.97	0.60	-5018	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1021	-7.02	24.83	12	0.34	-1163.00	329.00	17456	20230109	-53.20	6224	20220928	31.27	17456	-53.20	20230109	7677	6.42	20230726	19100	-57.23	20230109	6810	19.97	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
118	20230907	120901	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	-130	5	-1.59	302069360	36953	93.51	8180	8360	8050	10630	5730	8180	8174.42	0.60	-4097	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1006	-6.92	24.47	12	0.30	-1163.00	329.00	17456	20230109	-53.88	6224	20220928	29.34	17456	-53.88	20230109	7677	4.86	20230726	19100	-57.85	20230109	6810	18.21	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
119	20230907	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	8070	-110	5	-1.34	279252390	34122	86.35	8180	8360	8060	10630	5730	8180	8183.94	0.60	-2134	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1009	-6.94	24.53	12	0.27	-1163.00	329.00	17456	20230109	-53.77	6224	20220928	29.66	17456	-53.77	20230109	7677	5.12	20230726	19100	-57.75	20230109	6810	18.50	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
120	20230907	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	-10	5	-0.12	217663790	26526	67.13	8180	8360	8110	10630	5730	8180	8205.68	0.60	1994	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1021	-7.02	24.83	12	0.21	-1163.00	329.00	17456	20230109	-53.20	6224	20220928	31.27	17456	-53.20	20230109	7677	6.42	20230726	19100	-57.23	20230109	6810	19.97	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
121	20230907	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	100	2	1.22	15056540	1822	4.61	8180	8320	8180	10630	5730	8180	8263.74	0.60	3	8426	8302	8206	8082	7986	8365	8145	63	2450	500	5070	10	1	12502887	1035	-7.12	25.17	12	0.01	-1163.00	329.00	17456	20230109	-52.57	6224	20220928	33.03	17456	-52.57	20230109	7677	7.85	20230726	19100	-56.65	20230109	6810	21.59	20220928	0.21	N	304840	500	62 억	74454	N	N	2362	N	N
122	20230906	160853	57	100.00	KOSDAQ		제약	N	N	N	N	N	8180	20	2	0.25	325227610	39415	81.54	8110	8330	8110	10600	5720	8160	8251.37	0.51	10707	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1023	-7.03	24.86	12	0.32	-1163.00	329.00	17456	20230109	-53.14	6224	20220928	31.43	17456	-53.14	20230109	7677	6.55	20230726	19100	-57.17	20230109	6810	20.12	20220928	0.21	N	304840	500	62 억	63747	N	N	2362	N	N
123	20230906	150855	57	100.00	KOSDAQ		제약	N	N	N	N	N	8230	70	2	0.86	291915480	35354	73.13	8110	8330	8110	10600	5720	8160	8256.93	0.51	9234	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1029	-7.08	25.02	12	0.28	-1163.00	329.00	17456	20230109	-52.85	6224	20220928	32.23	17456	-52.85	20230109	7677	7.20	20230726	19100	-56.91	20230109	6810	20.85	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
124	20230906	140854	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	120	2	1.47	254387550	30795	63.70	8110	8330	8110	10600	5720	8160	8260.68	0.51	7423	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1035	-7.12	25.17	12	0.25	-1163.00	329.00	17456	20230109	-52.57	6224	20220928	33.03	17456	-52.57	20230109	7677	7.85	20230726	19100	-56.65	20230109	6810	21.59	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
125	20230906	130843	57	100.00	KOSDAQ		제약	N	N	N	N	N	8230	70	2	0.86	216166270	26173	54.14	8110	8330	8110	10600	5720	8160	8259.13	0.51	7062	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1029	-7.08	25.02	12	0.21	-1163.00	329.00	17456	20230109	-52.85	6224	20220928	32.23	17456	-52.85	20230109	7677	7.20	20230726	19100	-56.91	20230109	6810	20.85	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
126	20230906	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	8240	80	2	0.98	147757070	17857	36.94	8110	8330	8110	10600	5720	8160	8274.46	0.51	5712	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1030	-7.09	25.05	12	0.14	-1163.00	329.00	17456	20230109	-52.80	6224	20220928	32.39	17456	-52.80	20230109	7677	7.33	20230726	19100	-56.86	20230109	6810	21.00	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
127	20230906	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	8300	140	2	1.72	95751610	11579	23.95	8110	8330	8110	10600	5720	8160	8269.42	0.51	3919	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1038	-7.14	25.23	12	0.09	-1163.00	329.00	17456	20230109	-52.45	6224	20220928	33.35	17456	-52.45	20230109	7677	8.12	20230726	19100	-56.54	20230109	6810	21.88	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
128	20230906	100839	57	100.00	KOSDAQ		제약	N	N	N	N	N	8300	140	2	1.72	59796530	7249	15.00	8110	8330	8110	10600	5720	8160	8248.94	0.51	1813	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1038	-7.14	25.23	12	0.06	-1163.00	329.00	17456	20230109	-52.45	6224	20220928	33.35	17456	-52.45	20230109	7677	8.12	20230726	19100	-56.54	20230109	6810	21.88	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
129	20230906	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	8190	30	2	0.37	10277240	1261	2.61	8110	8260	8110	10600	5720	8160	8150.07	0.51	26	8620	8390	8220	7990	7820	8505	8105	63	2440	500	5050	10	1	12502887	1024	-7.04	24.89	12	0.01	-1163.00	329.00	17456	20230109	-53.08	6224	20220928	31.59	17456	-53.08	20230109	7677	6.68	20230726	19100	-57.12	20230109	6810	20.26	20220928	0.21	N	304840	500	62 억	63747	N	N	137	N	N
130	20230905	160843	57	100.00	KOSDAQ		제약	N	N	N	N	N	8160	-40	5	-0.49	394921900	48225	83.67	8050	8450	8050	10660	5740	8200	8189.18	0.49	2696	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1020	-7.02	24.80	12	0.39	-1163.00	329.00	17456	20230109	-53.25	6224	20220928	31.11	17456	-53.25	20230109	7677	6.29	20230726	19100	-57.28	20230109	6810	19.82	20220928	0.21	N	304840	500	62 억	61051	N	N	137	N	N
131	20230905	150855	57	100.00	KOSDAQ		제약	N	N	N	N	N	8220	20	2	0.24	362335430	44237	76.75	8050	8450	8050	10660	5740	8200	8190.78	0.49	2150	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1028	-7.07	24.98	12	0.35	-1163.00	329.00	17456	20230109	-52.91	6224	20220928	32.07	17456	-52.91	20230109	7677	7.07	20230726	19100	-56.96	20230109	6810	20.70	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
132	20230905	140854	57	100.00	KOSDAQ		제약	N	N	N	N	N	8180	-20	5	-0.24	225782190	27723	48.10	8050	8240	8050	10660	5740	8200	8144.22	0.49	4608	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1023	-7.03	24.86	12	0.22	-1163.00	329.00	17456	20230109	-53.14	6224	20220928	31.43	17456	-53.14	20230109	7677	6.55	20230726	19100	-57.17	20230109	6810	20.12	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
133	20230905	130835	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	10	2	0.12	199349760	24499	42.50	8050	8240	8050	10660	5740	8200	8137.06	0.49	4802	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1026	-7.06	24.95	12	0.20	-1163.00	329.00	17456	20230109	-52.97	6224	20220928	31.91	17456	-52.97	20230109	7677	6.94	20230726	19100	-57.02	20230109	6810	20.56	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
134	20230905	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	8190	-10	5	-0.12	187263910	23028	39.95	8050	8240	8050	10660	5740	8200	8132.01	0.49	5756	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1024	-7.04	24.89	12	0.18	-1163.00	329.00	17456	20230109	-53.08	6224	20220928	31.59	17456	-53.08	20230109	7677	6.68	20230726	19100	-57.12	20230109	6810	20.26	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
135	20230905	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	-30	5	-0.37	159431100	19622	34.04	8050	8240	8050	10660	5740	8200	8125.12	0.49	6138	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1021	-7.02	24.83	12	0.16	-1163.00	329.00	17456	20230109	-53.20	6224	20220928	31.27	17456	-53.20	20230109	7677	6.42	20230726	19100	-57.23	20230109	6810	19.97	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
136	20230905	100833	57	100.00	KOSDAQ		제약	N	N	N	N	N	8170	-30	5	-0.37	140714780	17336	30.08	8050	8230	8050	10660	5740	8200	8116.91	0.49	5535	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1021	-7.02	24.83	12	0.14	-1163.00	329.00	17456	20230109	-53.20	6224	20220928	31.27	17456	-53.20	20230109	7677	6.42	20230726	19100	-57.23	20230109	6810	19.97	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
137	20230905	090833	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	0	3	0.00	90101680	11138	19.32	8050	8220	8050	10660	5740	8200	8089.57	0.49	4616	8573	8386	8253	8066	7933	8320	8000	63	2460	500	5080	10	1	12502887	1025	-7.05	24.92	12	0.09	-1163.00	329.00	17456	20230109	-53.02	6224	20220928	31.75	17456	-53.02	20230109	7677	6.81	20230726	19100	-57.07	20230109	6810	20.41	20220928	0.21	N	304840	500	62 억	61051	N	N	771	N	N
138	20230904	160829	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	-100	5	-1.20	472767670	57556	77.27	8400	8440	8120	10790	5810	8300	8214.07	0.46	3325	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1025	-7.05	24.92	12	0.46	-1163.00	329.00	17456	20230109	-53.02	6224	20220928	31.75	17456	-53.02	20230109	7677	6.81	20230726	19100	-57.07	20230109	6810	20.41	20220928	0.21	N	304840	500	62 억	57855	N	N	771	N	N
139	20230904	150816	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	-90	5	-1.08	459982690	55998	75.18	8400	8440	8120	10790	5810	8300	8214.27	0.46	3402	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1026	-7.06	24.95	12	0.45	-1163.00	329.00	17456	20230109	-52.97	6224	20220928	31.91	17456	-52.97	20230109	7677	6.94	20230726	19100	-57.02	20230109	6810	20.56	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
140	20230904	140814	57	100.00	KOSDAQ		제약	N	N	N	N	N	8240	-60	5	-0.72	427276440	52022	69.84	8400	8440	8120	10790	5810	8300	8213.38	0.46	4005	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1030	-7.09	25.05	12	0.42	-1163.00	329.00	17456	20230109	-52.80	6224	20220928	32.39	17456	-52.80	20230109	7677	7.33	20230726	19100	-56.86	20230109	6810	21.00	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
141	20230904	130826	57	100.00	KOSDAQ		제약	N	N	N	N	N	8180	-120	5	-1.45	415818900	50624	67.96	8400	8440	8120	10790	5810	8300	8213.87	0.46	4125	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1023	-7.03	24.86	12	0.40	-1163.00	329.00	17456	20230109	-53.14	6224	20220928	31.43	17456	-53.14	20230109	7677	6.55	20230726	19100	-57.17	20230109	6810	20.12	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
142	20230904	120811	57	100.00	KOSDAQ		제약	N	N	N	N	N	8130	-170	5	-2.05	393734570	47915	64.33	8400	8440	8130	10790	5810	8300	8217.36	0.46	5128	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1016	-6.99	24.71	12	0.38	-1163.00	329.00	17456	20230109	-53.43	6224	20220928	30.62	17456	-53.43	20230109	7677	5.90	20230726	19100	-57.43	20230109	6810	19.38	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
143	20230904	110756	57	100.00	KOSDAQ		제약	N	N	N	N	N	8190	-110	5	-1.33	342647150	41650	55.92	8400	8440	8130	10790	5810	8300	8226.82	0.46	9592	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1024	-7.04	24.89	12	0.33	-1163.00	329.00	17456	20230109	-53.08	6224	20220928	31.59	17456	-53.08	20230109	7677	6.68	20230726	19100	-57.12	20230109	6810	20.26	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
144	20230904	100802	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	-100	5	-1.20	290075930	35231	47.30	8400	8440	8130	10790	5810	8300	8233.54	0.46	11483	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1025	-7.05	24.92	12	0.28	-1163.00	329.00	17456	20230109	-53.02	6224	20220928	31.75	17456	-53.02	20230109	7677	6.81	20230726	19100	-57.07	20230109	6810	20.41	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
145	20230904	090815	57	100.00	KOSDAQ		제약	N	N	N	N	N	8440	140	2	1.69	18794680	2246	3.02	8400	8440	8320	10790	5810	8300	8368.07	0.46	-429	8646	8472	8386	8212	8126	8430	8170	63	2490	500	5140	10	1	12502887	1055	-7.26	25.65	12	0.02	-1163.00	329.00	17456	20230109	-51.65	6224	20220928	35.60	17456	-51.65	20230109	7677	9.94	20230726	19100	-55.81	20230109	6810	23.94	20220928	0.21	N	304840	500	62 억	57855	N	N	655	N	N
146	20230901	160806	57	100.00	KOSDAQ		제약	N	N	N	N	N	8300	-210	5	-2.47	623931550	74153	58.13	8490	8560	8300	11060	5960	8510	8414.11	0.67	-26013	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1038	-7.14	25.23	12	0.59	-1163.00	329.00	17456	20230109	-52.45	6224	20220928	33.35	17456	-52.45	20230109	7677	8.12	20230726	19100	-56.54	20230109	6810	21.88	20220928	0.22	N	304840	500	62 억	84296	N	N	655	N	N
147	20230901	150818	57	100.00	KOSDAQ		제약	N	N	N	N	N	8330	-180	5	-2.12	599751930	71241	55.84	8490	8560	8320	11060	5960	8510	8418.62	0.67	-25868	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1041	-7.16	25.32	12	0.57	-1163.00	329.00	17456	20230109	-52.28	6224	20220928	33.84	17456	-52.28	20230109	7677	8.51	20230726	19100	-56.39	20230109	6810	22.32	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N
148	20230901	140817	57	100.00	KOSDAQ		제약	N	N	N	N	N	8430	-80	5	-0.94	454978470	53951	42.29	8490	8560	8360	11060	5960	8510	8433.16	0.67	-21709	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1054	-7.25	25.62	12	0.43	-1163.00	329.00	17456	20230109	-51.71	6224	20220928	35.44	17456	-51.71	20230109	7677	9.81	20230726	19100	-55.86	20230109	6810	23.79	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N
149	20230901	130752	57	100.00	KOSDAQ		제약	N	N	N	N	N	8410	-100	5	-1.18	315530000	37343	29.27	8490	8560	8390	11060	5960	8510	8449.48	0.67	-10009	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1051	-7.23	25.56	12	0.30	-1163.00	329.00	17456	20230109	-51.82	6224	20220928	35.12	17456	-51.82	20230109	7677	9.55	20230726	19100	-55.97	20230109	6810	23.49	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N
150	20230901	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	8420	-90	5	-1.06	270443190	31979	25.07	8490	8560	8390	11060	5960	8510	8456.87	0.67	-7874	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1053	-7.24	25.59	12	0.26	-1163.00	329.00	17456	20230109	-51.76	6224	20220928	35.28	17456	-51.76	20230109	7677	9.68	20230726	19100	-55.92	20230109	6810	23.64	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N
151	20230901	110803	57	100.00	KOSDAQ		제약	N	N	N	N	N	8430	-80	5	-0.94	206842460	24441	19.16	8490	8560	8390	11060	5960	8510	8462.90	0.67	-6437	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1054	-7.25	25.62	12	0.20	-1163.00	329.00	17456	20230109	-51.71	6224	20220928	35.44	17456	-51.71	20230109	7677	9.81	20230726	19100	-55.86	20230109	6810	23.79	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N
152	20230901	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	-20	5	-0.24	122261260	14462	11.34	8490	8560	8390	11060	5960	8510	8453.91	0.67	-1939	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1061	-7.30	25.81	12	0.12	-1163.00	329.00	17456	20230109	-51.36	6224	20220928	36.41	17456	-51.36	20230109	7677	10.59	20230726	19100	-55.55	20230109	6810	24.67	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N
153	20230901	090747	57	100.00	KOSDAQ		제약	N	N	N	N	N	8430	-80	5	-0.94	25065960	2975	2.33	8490	8490	8390	11060	5960	8510	8425.10	0.67	-1841	9290	8900	8700	8310	8110	8800	8210	63	2550	500	5270	10	1	12502887	1054	-7.25	25.62	12	0.02	-1163.00	329.00	17456	20230109	-51.71	6224	20220928	35.44	17456	-51.71	20230109	7677	9.81	20230726	19100	-55.86	20230109	6810	23.79	20220928	0.22	N	304840	500	62 억	84296	N	N	1839	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History