KissMeData/307280/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 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	161107	50.00	KOSDAQ	제약	N	N	N	N	50	N	1704	32	2	1.91	151016665	89928	115.26	1665	1704	1650	2170	1171	1672	1679.31	3.79	34361	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	622	19.36	2.08	12	0.25	88.00	819.00	2635	20230615	-35.33	1230	20220928	38.54	2635	-35.33	20230615	1625	4.86	20230112	2635	-35.33	20230615	1230	38.54	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
3	20230927	151119	50.00	KOSDAQ	제약	N	N	N	N	50	N	1696	24	2	1.44	144707218	86219	110.51	1665	1700	1650	2170	1171	1672	1678.37	3.79	34251	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	619	19.27	2.07	12	0.24	88.00	819.00	2635	20230615	-35.64	1230	20220928	37.89	2635	-35.64	20230615	1625	4.37	20230112	2635	-35.64	20230615	1230	37.89	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
4	20230927	141118	50.00	KOSDAQ	제약	N	N	N	N	50	N	1688	16	2	0.96	116732186	69686	89.32	1665	1696	1650	2170	1171	1672	1675.12	3.79	28032	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	616	19.18	2.06	12	0.19	88.00	819.00	2635	20230615	-35.94	1230	20220928	37.24	2635	-35.94	20230615	1625	3.88	20230112	2635	-35.94	20230615	1230	37.24	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
5	20230927	131103	50.00	KOSDAQ	제약	N	N	N	N	50	N	1683	11	2	0.66	96415195	57591	73.81	1665	1696	1650	2170	1171	1672	1674.14	3.79	18267	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	614	19.12	2.05	12	0.16	88.00	819.00	2635	20230615	-36.13	1230	20220928	36.83	2635	-36.13	20230615	1625	3.57	20230112	2635	-36.13	20230615	1230	36.83	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
6	20230927	121101	50.00	KOSDAQ	제약	N	N	N	N	50	N	1674	2	2	0.12	84351195	50387	64.58	1665	1692	1650	2170	1171	1672	1674.07	3.79	12200	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	611	19.02	2.04	12	0.14	88.00	819.00	2635	20230615	-36.47	1230	20220928	36.10	2635	-36.47	20230615	1625	3.02	20230112	2635	-36.47	20230615	1230	36.10	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
7	20230927	111113	50.00	KOSDAQ	제약	N	N	N	N	50	N	1683	11	2	0.66	50417900	30059	38.53	1665	1692	1662	2170	1171	1672	1677.30	3.79	7398	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	614	19.12	2.05	12	0.08	88.00	819.00	2635	20230615	-36.13	1230	20220928	36.83	2635	-36.13	20230615	1625	3.57	20230112	2635	-36.13	20230615	1230	36.83	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
8	20230927	101105	50.00	KOSDAQ	제약	N	N	N	N	50	N	1678	6	2	0.36	31054353	18557	23.78	1665	1685	1662	2170	1171	1672	1673.46	3.79	4018	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	613	19.07	2.05	12	0.05	88.00	819.00	2635	20230615	-36.32	1230	20220928	36.42	2635	-36.32	20230615	1625	3.26	20230112	2635	-36.32	20230615	1230	36.42	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
9	20230927	091125	50.00	KOSDAQ	제약	N	N	N	N	50	N	1670	-2	5	-0.12	9399957	5630	7.22	1665	1679	1662	2170	1171	1672	1669.62	3.79	3437	1736	1704	1688	1656	1640	1696	1648	37	498	100	1100	1	1	36505210	610	18.98	2.04	12	0.02	88.00	819.00	2635	20230615	-36.62	1230	20220928	35.77	2635	-36.62	20230615	1625	2.77	20230112	2635	-36.62	20230615	1230	35.77	20220928	3.13	N	307280	100	36 억	1384589	N	N	N	N
10	20230926	161103	50.00	KOSDAQ	제약	N	N	N	N	50	N	1672	-34	5	-1.99	130499380	77510	67.72	1706	1720	1672	2215	1195	1706	1683.65	3.81	-4587	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	610	19.00	2.04	12	0.21	88.00	819.00	2635	20230615	-36.55	1230	20220928	35.93	2635	-36.55	20230615	1625	2.89	20230112	2635	-36.55	20230615	1230	35.93	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
11	20230926	151102	50.00	KOSDAQ	제약	N	N	N	N	50	N	1677	-29	5	-1.70	118506420	70340	61.45	1706	1720	1675	2215	1195	1706	1684.77	3.81	-4749	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	612	19.06	2.05	12	0.19	88.00	819.00	2635	20230615	-36.36	1230	20220928	36.34	2635	-36.36	20230615	1625	3.20	20230112	2635	-36.36	20230615	1230	36.34	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
12	20230926	141054	50.00	KOSDAQ	제약	N	N	N	N	50	N	1685	-21	5	-1.23	105275147	62455	54.56	1706	1720	1675	2215	1195	1706	1685.62	3.81	-3351	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	615	19.15	2.06	12	0.17	88.00	819.00	2635	20230615	-36.05	1230	20220928	36.99	2635	-36.05	20230615	1625	3.69	20230112	2635	-36.05	20230615	1230	36.99	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
13	20230926	131059	50.00	KOSDAQ	제약	N	N	N	N	50	N	1677	-29	5	-1.70	87472296	51857	45.31	1706	1720	1676	2215	1195	1706	1686.80	3.81	794	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	612	19.06	2.05	12	0.14	88.00	819.00	2635	20230615	-36.36	1230	20220928	36.34	2635	-36.36	20230615	1625	3.20	20230112	2635	-36.36	20230615	1230	36.34	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
14	20230926	121106	50.00	KOSDAQ	제약	N	N	N	N	50	N	1678	-28	5	-1.64	74980670	44434	38.82	1706	1720	1676	2215	1195	1706	1687.46	3.81	2276	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	613	19.07	2.05	12	0.12	88.00	819.00	2635	20230615	-36.32	1230	20220928	36.42	2635	-36.32	20230615	1625	3.26	20230112	2635	-36.32	20230615	1230	36.42	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
15	20230926	111059	50.00	KOSDAQ	제약	N	N	N	N	50	N	1681	-25	5	-1.47	57466243	33999	29.70	1706	1720	1677	2215	1195	1706	1690.23	3.81	956	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	614	19.10	2.05	12	0.09	88.00	819.00	2635	20230615	-36.20	1230	20220928	36.67	2635	-36.20	20230615	1625	3.45	20230112	2635	-36.20	20230615	1230	36.67	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
16	20230926	101100	50.00	KOSDAQ	제약	N	N	N	N	50	N	1694	-12	5	-0.70	29417271	17311	15.12	1706	1720	1685	2215	1195	1706	1699.34	3.81	-153	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	618	19.25	2.07	12	0.05	88.00	819.00	2635	20230615	-35.71	1230	20220928	37.72	2635	-35.71	20230615	1625	4.25	20230112	2635	-35.71	20230615	1230	37.72	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
17	20230926	091102	50.00	KOSDAQ	제약	N	N	N	N	50	N	1720	14	2	0.82	2497484	1455	1.27	1706	1720	1706	2215	1195	1706	1716.48	3.81	-61	1753	1729	1714	1690	1675	1722	1683	37	509	100	1120	1	1	36505210	628	19.55	2.10	12	0.00	88.00	819.00	2635	20230615	-34.72	1230	20220928	39.84	2635	-34.72	20230615	1625	5.85	20230112	2635	-34.72	20230615	1230	39.84	20220928	3.15	N	307280	100	36 억	1389885	N	N	N	N
18	20230925	161104	50.00	KOSDAQ	제약	N	N	N	N	50	N	1706	-25	5	-1.44	194710103	113838	113.44	1720	1738	1699	2250	1212	1731	1710.41	3.83	-12956	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	623	19.39	2.08	12	0.31	88.00	819.00	2635	20230615	-35.26	1230	20220928	38.70	2635	-35.26	20230615	1625	4.98	20230112	2635	-35.26	20230615	1230	38.70	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
19	20230925	151106	50.00	KOSDAQ	제약	N	N	N	N	50	N	1705	-26	5	-1.50	181454688	106060	105.69	1720	1738	1699	2250	1212	1731	1710.87	3.83	-13976	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	622	19.38	2.08	12	0.29	88.00	819.00	2635	20230615	-35.29	1230	20220928	38.62	2635	-35.29	20230615	1625	4.92	20230112	2635	-35.29	20230615	1230	38.62	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
20	20230925	141046	50.00	KOSDAQ	제약	N	N	N	N	50	N	1703	-28	5	-1.62	149604425	87394	87.09	1720	1738	1699	2250	1212	1731	1711.84	3.83	-9778	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	622	19.35	2.08	12	0.24	88.00	819.00	2635	20230615	-35.37	1230	20220928	38.46	2635	-35.37	20230615	1625	4.80	20230112	2635	-35.37	20230615	1230	38.46	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
21	20230925	131054	50.00	KOSDAQ	제약	N	N	N	N	50	N	1710	-21	5	-1.21	122259314	71321	71.07	1720	1738	1701	2250	1212	1731	1714.21	3.83	-6290	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	624	19.43	2.09	12	0.20	88.00	819.00	2635	20230615	-35.10	1230	20220928	39.02	2635	-35.10	20230615	1625	5.23	20230112	2635	-35.10	20230615	1230	39.02	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
22	20230925	121059	50.00	KOSDAQ	제약	N	N	N	N	50	N	1718	-13	5	-0.75	89430358	52109	51.93	1720	1738	1706	2250	1212	1731	1716.22	3.83	-6808	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	627	19.52	2.10	12	0.14	88.00	819.00	2635	20230615	-34.80	1230	20220928	39.67	2635	-34.80	20230615	1625	5.72	20230112	2635	-34.80	20230615	1230	39.67	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
23	20230925	111054	50.00	KOSDAQ	제약	N	N	N	N	50	N	1717	-14	5	-0.81	84332011	49140	48.97	1720	1738	1706	2250	1212	1731	1716.16	3.83	-5296	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	627	19.51	2.10	12	0.13	88.00	819.00	2635	20230615	-34.84	1230	20220928	39.59	2635	-34.84	20230615	1625	5.66	20230112	2635	-34.84	20230615	1230	39.59	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
24	20230925	101057	50.00	KOSDAQ	제약	N	N	N	N	50	N	1719	-12	5	-0.69	41440858	24058	23.97	1720	1738	1713	2250	1212	1731	1722.54	3.83	-5586	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	628	19.53	2.10	12	0.07	88.00	819.00	2635	20230615	-34.76	1230	20220928	39.76	2635	-34.76	20230615	1625	5.78	20230112	2635	-34.76	20230615	1230	39.76	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
25	20230925	091052	50.00	KOSDAQ	제약	N	N	N	N	50	N	1737	6	2	0.35	11926441	6926	6.90	1720	1738	1720	2250	1212	1731	1721.98	3.83	-452	1799	1764	1746	1711	1693	1756	1703	37	519	100	1140	1	1	36505210	634	19.74	2.12	12	0.02	88.00	819.00	2635	20230615	-34.08	1230	20220928	41.22	2635	-34.08	20230615	1625	6.89	20230112	2635	-34.08	20230615	1230	41.22	20220928	3.26	N	307280	100	36 억	1398698	N	N	N	N
26	20230922	161134	50.00	KOSDAQ	제약	N	N	N	N	50	N	1731	-22	5	-1.25	174777766	100339	39.50	1749	1781	1728	2275	1228	1753	1741.88	3.84	-3738	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	632	19.67	2.11	12	0.27	88.00	819.00	2635	20230615	-34.31	1230	20220928	40.73	2635	-34.31	20230615	1625	6.52	20230112	2635	-34.31	20230615	1230	40.73	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
27	20230922	151127	50.00	KOSDAQ	제약	N	N	N	N	50	N	1731	-22	5	-1.25	160923986	92334	36.35	1749	1781	1728	2275	1228	1753	1742.85	3.84	-2482	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	632	19.67	2.11	12	0.25	88.00	819.00	2635	20230615	-34.31	1230	20220928	40.73	2635	-34.31	20230615	1625	6.52	20230112	2635	-34.31	20230615	1230	40.73	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
28	20230922	141125	50.00	KOSDAQ	제약	N	N	N	N	50	N	1749	-4	5	-0.23	119727290	68569	26.99	1749	1781	1728	2275	1228	1753	1746.08	3.84	200	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	638	19.88	2.14	12	0.19	88.00	819.00	2635	20230615	-33.62	1230	20220928	42.20	2635	-33.62	20230615	1625	7.63	20230112	2635	-33.62	20230615	1230	42.20	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
29	20230922	131016	50.00	KOSDAQ	제약	N	N	N	N	50	N	1752	-1	5	-0.06	99837341	57129	22.49	1749	1781	1728	2275	1228	1753	1747.58	3.84	2236	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	640	19.91	2.14	12	0.16	88.00	819.00	2635	20230615	-33.51	1230	20220928	42.44	2635	-33.51	20230615	1625	7.82	20230112	2635	-33.51	20230615	1230	42.44	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
30	20230922	121013	50.00	KOSDAQ	제약	N	N	N	N	50	N	1742	-11	5	-0.63	80161729	45845	18.05	1749	1781	1728	2275	1228	1753	1748.54	3.84	5858	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	636	19.80	2.13	12	0.13	88.00	819.00	2635	20230615	-33.89	1230	20220928	41.63	2635	-33.89	20230615	1625	7.20	20230112	2635	-33.89	20230615	1230	41.63	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
31	20230922	111009	50.00	KOSDAQ	제약	N	N	N	N	50	N	1760	7	2	0.40	70355438	40255	15.85	1749	1781	1728	2275	1228	1753	1747.74	3.84	6940	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	642	20.00	2.15	12	0.11	88.00	819.00	2635	20230615	-33.21	1230	20220928	43.09	2635	-33.21	20230615	1625	8.31	20230112	2635	-33.21	20230615	1230	43.09	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
32	20230922	101008	50.00	KOSDAQ	제약	N	N	N	N	50	N	1751	-2	5	-0.11	57530221	32917	12.96	1749	1781	1728	2275	1228	1753	1747.74	3.84	5263	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	639	19.90	2.14	12	0.09	88.00	819.00	2635	20230615	-33.55	1230	20220928	42.36	2635	-33.55	20230615	1625	7.75	20230112	2635	-33.55	20230615	1230	42.36	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
33	20230922	091007	50.00	KOSDAQ	제약	N	N	N	N	50	N	1740	-13	5	-0.74	18901080	10873	4.28	1749	1752	1728	2275	1228	1753	1738.35	3.84	4083	1795	1774	1757	1736	1719	1765	1727	37	522	100	1150	1	1	36505210	635	19.77	2.12	12	0.03	88.00	819.00	2635	20230615	-33.97	1230	20220928	41.46	2635	-33.97	20230615	1625	7.08	20230112	2635	-33.97	20230615	1230	41.46	20220928	3.49	N	307280	100	36 억	1403337	N	N	N	N
34	20230921	161007	50.00	KOSDAQ	제약	N	N	N	N	50	N	1753	-37	5	-2.07	444981751	253827	125.40	1771	1778	1740	2325	1253	1790	1753.09	3.75	37726	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	640	19.92	2.14	12	0.70	88.00	819.00	2635	20230615	-33.47	1230	20220928	42.52	2635	-33.47	20230615	1625	7.88	20230112	2635	-33.47	20230615	1230	42.52	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
35	20230921	150956	50.00	KOSDAQ	제약	N	N	N	N	50	N	1767	-23	5	-1.28	423924470	241828	119.47	1771	1778	1740	2325	1253	1790	1753.00	3.75	36329	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	645	20.08	2.16	12	0.66	88.00	819.00	2635	20230615	-32.94	1230	20220928	43.66	2635	-32.94	20230615	1625	8.74	20230112	2635	-32.94	20230615	1230	43.66	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
36	20230921	141002	50.00	KOSDAQ	제약	N	N	N	N	50	N	1765	-25	5	-1.40	391892679	223643	110.49	1771	1778	1740	2325	1253	1790	1752.31	3.75	35451	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	644	20.06	2.16	12	0.61	88.00	819.00	2635	20230615	-33.02	1230	20220928	43.50	2635	-33.02	20230615	1625	8.62	20230112	2635	-33.02	20230615	1230	43.50	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
37	20230921	131000	50.00	KOSDAQ	제약	N	N	N	N	50	N	1762	-28	5	-1.56	372063189	212420	104.95	1771	1778	1740	2325	1253	1790	1751.55	3.75	31491	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	643	20.02	2.15	12	0.58	88.00	819.00	2635	20230615	-33.13	1230	20220928	43.25	2635	-33.13	20230615	1625	8.43	20230112	2635	-33.13	20230615	1230	43.25	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
38	20230921	120953	50.00	KOSDAQ	제약	N	N	N	N	50	N	1757	-33	5	-1.84	229141817	130639	64.54	1771	1778	1744	2325	1253	1790	1754.01	3.75	16953	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	641	19.97	2.15	12	0.36	88.00	819.00	2635	20230615	-33.32	1230	20220928	42.85	2635	-33.32	20230615	1625	8.12	20230112	2635	-33.32	20230615	1230	42.85	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
39	20230921	111014	50.00	KOSDAQ	제약	N	N	N	N	50	N	1762	-28	5	-1.56	193075437	110180	54.43	1771	1778	1744	2325	1253	1790	1752.36	3.75	6963	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	643	20.02	2.15	12	0.30	88.00	819.00	2635	20230615	-33.13	1230	20220928	43.25	2635	-33.13	20230615	1625	8.43	20230112	2635	-33.13	20230615	1230	43.25	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
40	20230921	100951	50.00	KOSDAQ	제약	N	N	N	N	50	N	1753	-37	5	-2.07	143835907	82104	40.56	1771	1778	1744	2325	1253	1790	1751.87	3.75	2215	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	640	19.92	2.14	12	0.22	88.00	819.00	2635	20230615	-33.47	1230	20220928	42.52	2635	-33.47	20230615	1625	7.88	20230112	2635	-33.47	20230615	1230	42.52	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
41	20230921	090957	50.00	KOSDAQ	제약	N	N	N	N	50	N	1778	-12	5	-0.67	12885289	7276	3.59	1771	1778	1768	2325	1253	1790	1770.93	3.75	-567	1853	1821	1788	1756	1723	1805	1740	37	535	100	1180	1	1	36505210	649	20.20	2.17	12	0.02	88.00	819.00	2635	20230615	-32.52	1230	20220928	44.55	2635	-32.52	20230615	1625	9.42	20230112	2635	-32.52	20230615	1230	44.55	20220928	3.49	N	307280	100	36 억	1367183	N	N	N	N
42	20230920	161006	50.00	KOSDAQ	제약	N	N	N	N	50	N	1790	-6	5	-0.33	360550883	202398	79.70	1796	1820	1755	2330	1258	1796	1781.40	3.65	35188	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	653	20.34	2.19	12	0.55	88.00	819.00	2635	20230615	-32.07	1230	20220928	45.53	2635	-32.07	20230615	1625	10.15	20230112	2635	-32.07	20230615	1230	45.53	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
43	20230920	150938	50.00	KOSDAQ	제약	N	N	N	N	50	N	1787	-9	5	-0.50	307812268	172868	68.07	1796	1820	1755	2330	1258	1796	1780.62	3.65	29247	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	652	20.31	2.18	12	0.47	88.00	819.00	2635	20230615	-32.18	1230	20220928	45.28	2635	-32.18	20230615	1625	9.97	20230112	2635	-32.18	20230615	1230	45.28	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
44	20230920	140955	50.00	KOSDAQ	제약	N	N	N	N	50	N	1790	-6	5	-0.33	279091289	156734	61.72	1796	1820	1755	2330	1258	1796	1780.67	3.65	26128	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	653	20.34	2.19	12	0.43	88.00	819.00	2635	20230615	-32.07	1230	20220928	45.53	2635	-32.07	20230615	1625	10.15	20230112	2635	-32.07	20230615	1230	45.53	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
45	20230920	130949	50.00	KOSDAQ	제약	N	N	N	N	50	N	1773	-23	5	-1.28	194396117	109623	43.17	1796	1798	1755	2330	1258	1796	1773.32	3.65	19119	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	647	20.15	2.16	12	0.30	88.00	819.00	2635	20230615	-32.71	1230	20220928	44.15	2635	-32.71	20230615	1625	9.11	20230112	2635	-32.71	20230615	1230	44.15	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
46	20230920	120948	50.00	KOSDAQ	제약	N	N	N	N	50	N	1780	-16	5	-0.89	177734803	100225	39.47	1796	1798	1755	2330	1258	1796	1773.36	3.65	18657	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	650	20.23	2.17	12	0.27	88.00	819.00	2635	20230615	-32.45	1230	20220928	44.72	2635	-32.45	20230615	1625	9.54	20230112	2635	-32.45	20230615	1230	44.72	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
47	20230920	110952	50.00	KOSDAQ	제약	N	N	N	N	50	N	1787	-9	5	-0.50	85591861	48001	18.90	1796	1798	1756	2330	1258	1796	1783.13	3.65	-238	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	652	20.31	2.18	12	0.13	88.00	819.00	2635	20230615	-32.18	1230	20220928	45.28	2635	-32.18	20230615	1625	9.97	20230112	2635	-32.18	20230615	1230	45.28	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
48	20230920	100933	50.00	KOSDAQ	제약	N	N	N	N	50	N	1794	-2	5	-0.11	35050489	19610	7.72	1796	1798	1780	2330	1258	1796	1787.38	3.65	973	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	655	20.39	2.19	12	0.05	88.00	819.00	2635	20230615	-31.92	1230	20220928	45.85	2635	-31.92	20230615	1625	10.40	20230112	2635	-31.92	20230615	1230	45.85	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
49	20230920	090946	50.00	KOSDAQ	제약	N	N	N	N	50	N	1797	1	2	0.06	2866966	1596	0.63	1796	1798	1796	2330	1258	1796	1796.34	3.65	105	1861	1828	1806	1773	1751	1817	1762	37	534	100	1180	1	1	36505210	656	20.42	2.19	12	0.00	88.00	819.00	2635	20230615	-31.80	1230	20220928	46.10	2635	-31.80	20230615	1625	10.58	20230112	2635	-31.80	20230615	1230	46.10	20220928	3.53	N	307280	100	36 억	1333557	N	N	N	N
50	20230919	160942	50.00	KOSDAQ	제약	N	N	N	N	50	N	1796	-44	5	-2.39	457567198	253931	167.52	1826	1839	1784	2390	1288	1840	1801.94	3.56	28514	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	656	20.41	2.19	12	0.70	88.00	819.00	2635	20230615	-31.84	1230	20220928	46.02	2635	-31.84	20230615	1625	10.52	20230112	2635	-31.84	20230615	1230	46.02	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
51	20230919	150945	50.00	KOSDAQ	제약	N	N	N	N	50	N	1797	-43	5	-2.34	441220892	244831	161.51	1826	1839	1784	2390	1288	1840	1802.14	3.56	24943	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	656	20.42	2.19	12	0.67	88.00	819.00	2635	20230615	-31.80	1230	20220928	46.10	2635	-31.80	20230615	1625	10.58	20230112	2635	-31.80	20230615	1230	46.10	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
52	20230919	140945	50.00	KOSDAQ	제약	N	N	N	N	50	N	1801	-39	5	-2.12	392751235	217912	143.76	1826	1839	1784	2390	1288	1840	1802.34	3.56	22395	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	657	20.47	2.20	12	0.60	88.00	819.00	2635	20230615	-31.65	1230	20220928	46.42	2635	-31.65	20230615	1625	10.83	20230112	2635	-31.65	20230615	1230	46.42	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
53	20230919	130928	50.00	KOSDAQ	제약	N	N	N	N	50	N	1791	-49	5	-2.66	329672631	182692	120.52	1826	1839	1784	2390	1288	1840	1804.53	3.56	17709	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	654	20.35	2.19	12	0.50	88.00	819.00	2635	20230615	-32.03	1230	20220928	45.61	2635	-32.03	20230615	1625	10.22	20230112	2635	-32.03	20230615	1230	45.61	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
54	20230919	120944	50.00	KOSDAQ	제약	N	N	N	N	50	N	1807	-33	5	-1.79	311486033	172589	113.86	1826	1839	1784	2390	1288	1840	1804.78	3.56	22973	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	660	20.53	2.21	12	0.47	88.00	819.00	2635	20230615	-31.42	1230	20220928	46.91	2635	-31.42	20230615	1625	11.20	20230112	2635	-31.42	20230615	1230	46.91	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
55	20230919	110949	50.00	KOSDAQ	제약	N	N	N	N	50	N	1824	-16	5	-0.87	264279696	146399	96.58	1826	1839	1784	2390	1288	1840	1805.20	3.56	26417	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	666	20.73	2.23	12	0.40	88.00	819.00	2635	20230615	-30.78	1230	20220928	48.29	2635	-30.78	20230615	1625	12.25	20230112	2635	-30.78	20230615	1230	48.29	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
56	20230919	100942	50.00	KOSDAQ	제약	N	N	N	N	50	N	1787	-53	5	-2.88	187553548	103858	68.51	1826	1839	1784	2390	1288	1840	1805.87	3.56	4001	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	652	20.31	2.18	12	0.28	88.00	819.00	2635	20230615	-32.18	1230	20220928	45.28	2635	-32.18	20230615	1625	9.97	20230112	2635	-32.18	20230615	1230	45.28	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
57	20230919	090939	50.00	KOSDAQ	제약	N	N	N	N	50	N	1832	-8	5	-0.43	21540356	11811	7.79	1826	1833	1811	2390	1288	1840	1823.75	3.56	5485	1966	1902	1826	1762	1686	1865	1725	37	550	100	1210	1	1	36505210	669	20.82	2.24	12	0.03	88.00	819.00	2635	20230615	-30.47	1230	20220928	48.94	2635	-30.47	20230615	1625	12.74	20230112	2635	-30.47	20230615	1230	48.94	20220928	3.54	N	307280	100	36 억	1300859	N	N	N	N
58	20230918	160943	50.00	KOSDAQ	제약	N	N	N	N	50	N	1840	-38	5	-2.02	280563016	151488	144.22	1871	1890	1750	2440	1315	1878	1852.06	3.65	-32562	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	672	20.91	2.25	12	0.41	88.00	819.00	2635	20230615	-30.17	1230	20220928	49.59	2635	-30.17	20230615	1625	13.23	20230112	2635	-30.17	20230615	1230	49.59	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
59	20230918	150941	50.00	KOSDAQ	제약	N	N	N	N	50	N	1843	-35	5	-1.86	260941679	140830	134.07	1871	1890	1750	2440	1315	1878	1852.88	3.65	-31608	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	673	20.94	2.25	12	0.39	88.00	819.00	2635	20230615	-30.06	1230	20220928	49.84	2635	-30.06	20230615	1625	13.42	20230112	2635	-30.06	20230615	1230	49.84	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
60	20230918	141003	50.00	KOSDAQ	제약	N	N	N	N	50	N	1859	-19	5	-1.01	132645455	70985	67.58	1871	1890	1851	2440	1315	1878	1868.64	3.65	-31577	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	679	21.12	2.27	12	0.19	88.00	819.00	2635	20230615	-29.45	1230	20220928	51.14	2635	-29.45	20230615	1625	14.40	20230112	2635	-29.45	20230615	1230	51.14	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
61	20230918	130938	50.00	KOSDAQ	제약	N	N	N	N	50	N	1867	-11	5	-0.59	77323766	41231	39.25	1871	1890	1864	2440	1315	1878	1875.38	3.65	-17536	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	682	21.22	2.28	12	0.11	88.00	819.00	2635	20230615	-29.15	1230	20220928	51.79	2635	-29.15	20230615	1625	14.89	20230112	2635	-29.15	20230615	1230	51.79	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
62	20230918	120946	50.00	KOSDAQ	제약	N	N	N	N	50	N	1875	-3	5	-0.16	44871682	23868	22.72	1871	1890	1864	2440	1315	1878	1879.99	3.65	-11421	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	684	21.31	2.29	12	0.07	88.00	819.00	2635	20230615	-28.84	1230	20220928	52.44	2635	-28.84	20230615	1625	15.38	20230112	2635	-28.84	20230615	1230	52.44	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
63	20230918	110930	50.00	KOSDAQ	제약	N	N	N	N	50	N	1883	5	2	0.27	35323817	18783	17.88	1871	1890	1864	2440	1315	1878	1880.63	3.65	-7836	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	687	21.40	2.30	12	0.05	88.00	819.00	2635	20230615	-28.54	1230	20220928	53.09	2635	-28.54	20230615	1625	15.88	20230112	2635	-28.54	20230615	1230	53.09	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
64	20230918	100922	50.00	KOSDAQ	제약	N	N	N	N	50	N	1886	8	2	0.43	21205805	11268	10.73	1871	1890	1864	2440	1315	1878	1881.95	3.65	-3083	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	688	21.43	2.30	12	0.03	88.00	819.00	2635	20230615	-28.43	1230	20220928	53.33	2635	-28.43	20230615	1625	16.06	20230112	2635	-28.43	20230615	1230	53.33	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
65	20230918	090927	50.00	KOSDAQ	제약	N	N	N	N	50	N	1879	1	2	0.05	4384049	2340	2.23	1871	1879	1864	2440	1315	1878	1873.53	3.65	-172	1896	1887	1874	1865	1852	1889	1867	37	562	100	1230	1	1	36505210	686	21.35	2.29	12	0.01	88.00	819.00	2635	20230615	-28.69	1230	20220928	52.76	2635	-28.69	20230615	1625	15.63	20230112	2635	-28.69	20230615	1230	52.76	20220928	3.61	N	307280	100	36 억	1332921	N	N	N	N
66	20230915	160937	50.00	KOSDAQ	제약	N	N	N	N	50	N	1878	15	2	0.81	196704702	105038	82.77	1878	1883	1861	2420	1305	1863	1872.70	3.60	17389	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	686	21.34	2.29	12	0.29	88.00	819.00	2635	20230615	-28.73	1230	20220928	52.68	2635	-28.73	20230615	1625	15.57	20230112	2635	-28.73	20230615	1230	52.68	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
67	20230915	150933	50.00	KOSDAQ	제약	N	N	N	N	50	N	1876	13	2	0.70	188072426	100443	79.15	1878	1883	1861	2420	1305	1863	1872.43	3.60	16753	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	685	21.32	2.29	12	0.28	88.00	819.00	2635	20230615	-28.80	1230	20220928	52.52	2635	-28.80	20230615	1625	15.45	20230112	2635	-28.80	20230615	1230	52.52	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
68	20230915	140940	50.00	KOSDAQ	제약	N	N	N	N	50	N	1877	14	2	0.75	178852349	95526	75.27	1878	1883	1861	2420	1305	1863	1872.29	3.60	15732	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	685	21.33	2.29	12	0.26	88.00	819.00	2635	20230615	-28.77	1230	20220928	52.60	2635	-28.77	20230615	1625	15.51	20230112	2635	-28.77	20230615	1230	52.60	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
69	20230915	130928	50.00	KOSDAQ	제약	N	N	N	N	50	N	1877	14	2	0.75	171314098	91508	72.11	1878	1883	1861	2420	1305	1863	1872.12	3.60	15403	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	685	21.33	2.29	12	0.25	88.00	819.00	2635	20230615	-28.77	1230	20220928	52.60	2635	-28.77	20230615	1625	15.51	20230112	2635	-28.77	20230615	1230	52.60	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
70	20230915	120934	50.00	KOSDAQ	제약	N	N	N	N	50	N	1877	14	2	0.75	161560433	86306	68.01	1878	1883	1861	2420	1305	1863	1871.95	3.60	13522	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	685	21.33	2.29	12	0.24	88.00	819.00	2635	20230615	-28.77	1230	20220928	52.60	2635	-28.77	20230615	1625	15.51	20230112	2635	-28.77	20230615	1230	52.60	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
71	20230915	110943	50.00	KOSDAQ	제약	N	N	N	N	50	N	1881	18	2	0.97	110926601	59241	46.68	1878	1883	1861	2420	1305	1863	1872.46	3.60	12080	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	687	21.38	2.30	12	0.16	88.00	819.00	2635	20230615	-28.61	1230	20220928	52.93	2635	-28.61	20230615	1625	15.75	20230112	2635	-28.61	20230615	1230	52.93	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
72	20230915	100940	50.00	KOSDAQ	제약	N	N	N	N	50	N	1878	15	2	0.81	75610453	40452	31.88	1878	1879	1861	2420	1305	1863	1869.14	3.60	-206	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	686	21.34	2.29	12	0.11	88.00	819.00	2635	20230615	-28.73	1230	20220928	52.68	2635	-28.73	20230615	1625	15.57	20230112	2635	-28.73	20230615	1230	52.68	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
73	20230915	090928	50.00	KOSDAQ	제약	N	N	N	N	50	N	1877	14	2	0.75	4857275	2596	2.05	1878	1878	1864	2420	1305	1863	1871.06	3.60	469	1901	1881	1871	1851	1841	1877	1847	37	557	100	1220	1	1	36505210	685	21.33	2.29	12	0.01	88.00	819.00	2635	20230615	-28.77	1230	20220928	52.60	2635	-28.77	20230615	1625	15.51	20230112	2635	-28.77	20230615	1230	52.60	20220928	3.68	N	307280	100	36 억	1315429	N	N	N	N
74	20230914	160941	50.00	KOSDAQ	제약	N	N	N	N	50	N	1863	-17	5	-0.90	231382608	123720	58.86	1870	1891	1861	2440	1316	1880	1870.31	3.65	-15541	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	680	21.17	2.27	12	0.34	88.00	819.00	2635	20230615	-29.30	1230	20220928	51.46	2635	-29.30	20230615	1625	14.65	20230112	2635	-29.30	20230615	1230	51.46	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
75	20230914	150908	50.00	KOSDAQ	제약	N	N	N	N	50	N	1869	-11	5	-0.59	207973398	111156	52.89	1870	1891	1861	2440	1316	1880	1871.00	3.65	-16992	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	682	21.24	2.28	12	0.30	88.00	819.00	2635	20230615	-29.07	1230	20220928	51.95	2635	-29.07	20230615	1625	15.02	20230112	2635	-29.07	20230615	1230	51.95	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
76	20230914	140931	50.00	KOSDAQ	제약	N	N	N	N	50	N	1868	-12	5	-0.64	182598484	97558	46.42	1870	1891	1861	2440	1316	1880	1871.69	3.65	-9007	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	682	21.23	2.28	12	0.27	88.00	819.00	2635	20230615	-29.11	1230	20220928	51.87	2635	-29.11	20230615	1625	14.95	20230112	2635	-29.11	20230615	1230	51.87	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
77	20230914	130912	50.00	KOSDAQ	제약	N	N	N	N	50	N	1875	-5	5	-0.27	136781162	73026	34.74	1870	1891	1865	2440	1316	1880	1873.05	3.65	-5394	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	684	21.31	2.29	12	0.20	88.00	819.00	2635	20230615	-28.84	1230	20220928	52.44	2635	-28.84	20230615	1625	15.38	20230112	2635	-28.84	20230615	1230	52.44	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
78	20230914	120922	50.00	KOSDAQ	제약	N	N	N	N	50	N	1871	-9	5	-0.48	122046941	65149	31.00	1870	1891	1865	2440	1316	1880	1873.35	3.65	-3849	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	683	21.26	2.28	12	0.18	88.00	819.00	2635	20230615	-28.99	1230	20220928	52.11	2635	-28.99	20230615	1625	15.14	20230112	2635	-28.99	20230615	1230	52.11	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
79	20230914	110915	50.00	KOSDAQ	제약	N	N	N	N	50	N	1876	-4	5	-0.21	99477222	53092	25.26	1870	1891	1865	2440	1316	1880	1873.68	3.65	-2996	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	685	21.32	2.29	12	0.15	88.00	819.00	2635	20230615	-28.80	1230	20220928	52.52	2635	-28.80	20230615	1625	15.45	20230112	2635	-28.80	20230615	1230	52.52	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
80	20230914	100908	50.00	KOSDAQ	제약	N	N	N	N	50	N	1871	-9	5	-0.48	94939461	50671	24.11	1870	1891	1865	2440	1316	1880	1873.64	3.65	-2025	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	683	21.26	2.28	12	0.14	88.00	819.00	2635	20230615	-28.99	1230	20220928	52.11	2635	-28.99	20230615	1625	15.14	20230112	2635	-28.99	20230615	1230	52.11	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
81	20230914	090925	50.00	KOSDAQ	제약	N	N	N	N	50	N	1888	8	2	0.43	65586156	35048	16.68	1870	1888	1865	2440	1316	1880	1871.32	3.65	156	1938	1908	1894	1864	1850	1902	1858	37	560	100	1240	1	1	36505210	689	21.45	2.31	12	0.10	88.00	819.00	2635	20230615	-28.35	1230	20220928	53.50	2635	-28.35	20230615	1625	16.18	20230112	2635	-28.35	20230615	1230	53.50	20220928	3.66	N	307280	100	36 억	1330974	N	N	N	N
82	20230913	160928	50.00	KOSDAQ	제약	N	N	N	N	50	N	1880	-41	5	-2.13	392004812	207139	78.37	1921	1924	1880	2495	1345	1921	1892.47	3.69	-14695	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	686	21.36	2.30	12	0.57	88.00	819.00	2635	20230615	-28.65	1230	20220928	52.85	2635	-28.65	20230615	1625	15.69	20230112	2635	-28.65	20230615	1230	52.85	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
83	20230913	150920	50.00	KOSDAQ	제약	N	N	N	N	50	N	1889	-32	5	-1.67	376368170	198825	75.22	1921	1924	1880	2495	1345	1921	1892.96	3.69	-15693	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	690	21.47	2.31	12	0.54	88.00	819.00	2635	20230615	-28.31	1230	20220928	53.58	2635	-28.31	20230615	1625	16.25	20230112	2635	-28.31	20230615	1230	53.58	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
84	20230913	140928	50.00	KOSDAQ	제약	N	N	N	N	50	N	1894	-27	5	-1.41	248618080	130990	49.56	1921	1924	1880	2495	1345	1921	1897.99	3.69	-17529	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	691	21.52	2.31	12	0.36	88.00	819.00	2635	20230615	-28.12	1230	20220928	53.98	2635	-28.12	20230615	1625	16.55	20230112	2635	-28.12	20230615	1230	53.98	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
85	20230913	130901	50.00	KOSDAQ	제약	N	N	N	N	50	N	1894	-27	5	-1.41	243430168	128239	48.52	1921	1924	1880	2495	1345	1921	1898.25	3.69	-18609	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	691	21.52	2.31	12	0.35	88.00	819.00	2635	20230615	-28.12	1230	20220928	53.98	2635	-28.12	20230615	1625	16.55	20230112	2635	-28.12	20230615	1230	53.98	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
86	20230913	120927	50.00	KOSDAQ	제약	N	N	N	N	50	N	1895	-26	5	-1.35	207194058	109017	41.25	1921	1924	1880	2495	1345	1921	1900.57	3.69	-20088	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	692	21.53	2.31	12	0.30	88.00	819.00	2635	20230615	-28.08	1230	20220928	54.07	2635	-28.08	20230615	1625	16.62	20230112	2635	-28.08	20230615	1230	54.07	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
87	20230913	110924	50.00	KOSDAQ	제약	N	N	N	N	50	N	1904	-17	5	-0.88	161292444	84661	32.03	1921	1924	1882	2495	1345	1921	1905.16	3.69	-16346	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	695	21.64	2.32	12	0.23	88.00	819.00	2635	20230615	-27.74	1230	20220928	54.80	2635	-27.74	20230615	1625	17.17	20230112	2635	-27.74	20230615	1230	54.80	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
88	20230913	100911	50.00	KOSDAQ	제약	N	N	N	N	50	N	1910	-11	5	-0.57	36965176	19323	7.31	1921	1924	1900	2495	1345	1921	1913.01	3.69	-2423	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	697	21.70	2.33	12	0.05	88.00	819.00	2635	20230615	-27.51	1230	20220928	55.28	2635	-27.51	20230615	1625	17.54	20230112	2635	-27.51	20230615	1230	55.28	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
89	20230913	090905	50.00	KOSDAQ	제약	N	N	N	N	50	N	1924	3	2	0.16	11551347	6051	2.29	1921	1924	1900	2495	1345	1921	1909.00	3.69	66	1973	1947	1934	1908	1895	1940	1901	37	574	100	1260	1	1	36505210	702	21.86	2.35	12	0.02	88.00	819.00	2635	20230615	-26.98	1230	20220928	56.42	2635	-26.98	20230615	1625	18.40	20230112	2635	-26.98	20230615	1230	56.42	20220928	3.66	N	307280	100	36 억	1346199	N	N	N	N
90	20230912	160902	50.00	KOSDAQ	제약	N	N	N	N	50	N	1921	-11	5	-0.57	510150999	263350	105.57	1938	1960	1921	2510	1353	1932	1937.19	3.74	-16980	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	701	21.83	2.35	12	0.72	88.00	819.00	2635	20230615	-27.10	1230	20220928	56.18	2635	-27.10	20230615	1625	18.22	20230112	2635	-27.10	20230615	1230	56.18	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
91	20230912	150912	50.00	KOSDAQ	제약	N	N	N	N	50	N	1938	6	2	0.31	486788972	251195	100.70	1938	1960	1923	2510	1353	1932	1937.89	3.74	-17460	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	707	22.02	2.37	12	0.69	88.00	819.00	2635	20230615	-26.45	1230	20220928	57.56	2635	-26.45	20230615	1625	19.26	20230112	2635	-26.45	20230615	1230	57.56	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
92	20230912	140910	50.00	KOSDAQ	제약	N	N	N	N	50	N	1942	10	2	0.52	437451467	225621	90.45	1938	1960	1923	2510	1353	1932	1938.88	3.74	-10818	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	709	22.07	2.37	12	0.62	88.00	819.00	2635	20230615	-26.30	1230	20220928	57.89	2635	-26.30	20230615	1625	19.51	20230112	2635	-26.30	20230615	1230	57.89	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
93	20230912	130859	50.00	KOSDAQ	제약	N	N	N	N	50	N	1959	27	2	1.40	361235222	186501	74.76	1938	1960	1923	2510	1353	1932	1936.91	3.74	4949	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	715	22.26	2.39	12	0.51	88.00	819.00	2635	20230615	-25.65	1230	20220928	59.27	2635	-25.65	20230615	1625	20.55	20230112	2635	-25.65	20230615	1230	59.27	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
94	20230912	120858	50.00	KOSDAQ	제약	N	N	N	N	50	N	1935	3	2	0.16	226875825	117375	47.05	1938	1944	1923	2510	1353	1932	1932.92	3.74	-5324	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	706	21.99	2.36	12	0.32	88.00	819.00	2635	20230615	-26.57	1230	20220928	57.32	2635	-26.57	20230615	1625	19.08	20230112	2635	-26.57	20230615	1230	57.32	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
95	20230912	110903	50.00	KOSDAQ	제약	N	N	N	N	50	N	1932	0	3	0.00	199056770	102961	41.27	1938	1944	1923	2510	1353	1932	1933.32	3.74	-6020	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	705	21.95	2.36	12	0.28	88.00	819.00	2635	20230615	-26.68	1230	20220928	57.07	2635	-26.68	20230615	1625	18.89	20230112	2635	-26.68	20230615	1230	57.07	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
96	20230912	100854	50.00	KOSDAQ	제약	N	N	N	N	50	N	1935	3	2	0.16	137639419	71117	28.51	1938	1944	1930	2510	1353	1932	1935.40	3.74	-1723	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	706	21.99	2.36	12	0.19	88.00	819.00	2635	20230615	-26.57	1230	20220928	57.32	2635	-26.57	20230615	1625	19.08	20230112	2635	-26.57	20230615	1230	57.32	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
97	20230912	090914	50.00	KOSDAQ	제약	N	N	N	N	50	N	1941	9	2	0.47	24828748	12818	5.14	1938	1942	1932	2510	1353	1932	1937.05	3.74	-2811	1977	1954	1912	1889	1847	1966	1901	37	578	100	1270	1	1	36505210	709	22.06	2.37	12	0.04	88.00	819.00	2635	20230615	-26.34	1230	20220928	57.80	2635	-26.34	20230615	1625	19.45	20230112	2635	-26.34	20230615	1230	57.80	20220928	3.65	N	307280	100	36 억	1365668	N	N	N	N
98	20230911	160856	50.00	KOSDAQ	제약	N	N	N	N	50	N	1932	62	2	3.32	478062562	249195	82.55	1870	1935	1870	2430	1309	1870	1918.25	3.67	29545	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	705	21.95	2.36	12	0.68	88.00	819.00	2635	20230615	-26.68	1230	20220928	57.07	2635	-26.68	20230615	1625	18.89	20230112	2635	-26.68	20230615	1230	57.07	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
99	20230911	150900	50.00	KOSDAQ	제약	N	N	N	N	50	N	1927	57	2	3.05	462013744	240885	79.80	1870	1935	1870	2430	1309	1870	1917.98	3.67	30665	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	703	21.90	2.35	12	0.66	88.00	819.00	2635	20230615	-26.87	1230	20220928	56.67	2635	-26.87	20230615	1625	18.58	20230112	2635	-26.87	20230615	1230	56.67	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
100	20230911	140909	50.00	KOSDAQ	제약	N	N	N	N	50	N	1932	62	2	3.32	393703097	205358	68.03	1870	1935	1870	2430	1309	1870	1917.15	3.67	49228	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	705	21.95	2.36	12	0.56	88.00	819.00	2635	20230615	-26.68	1230	20220928	57.07	2635	-26.68	20230615	1625	18.89	20230112	2635	-26.68	20230615	1230	57.07	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
101	20230911	130842	50.00	KOSDAQ	제약	N	N	N	N	50	N	1935	65	2	3.48	335658929	175291	58.07	1870	1935	1870	2430	1309	1870	1914.87	3.67	45713	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	706	21.99	2.36	12	0.48	88.00	819.00	2635	20230615	-26.57	1230	20220928	57.32	2635	-26.57	20230615	1625	19.08	20230112	2635	-26.57	20230615	1230	57.32	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
102	20230911	120857	50.00	KOSDAQ	제약	N	N	N	N	50	N	1930	60	2	3.21	291685277	152501	50.52	1870	1933	1870	2430	1309	1870	1912.68	3.67	47240	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	705	21.93	2.36	12	0.42	88.00	819.00	2635	20230615	-26.76	1230	20220928	56.91	2635	-26.76	20230615	1625	18.77	20230112	2635	-26.76	20230615	1230	56.91	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
103	20230911	110842	50.00	KOSDAQ	제약	N	N	N	N	50	N	1926	56	2	2.99	234512970	122824	40.69	1870	1927	1870	2430	1309	1870	1909.34	3.67	48183	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	703	21.89	2.35	12	0.34	88.00	819.00	2635	20230615	-26.91	1230	20220928	56.59	2635	-26.91	20230615	1625	18.52	20230112	2635	-26.91	20230615	1230	56.59	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
104	20230911	100841	50.00	KOSDAQ	제약	N	N	N	N	50	N	1914	44	2	2.35	123804567	65097	21.56	1870	1916	1870	2430	1309	1870	1901.85	3.67	30748	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	699	21.75	2.34	12	0.18	88.00	819.00	2635	20230615	-27.36	1230	20220928	55.61	2635	-27.36	20230615	1625	17.78	20230112	2635	-27.36	20230615	1230	55.61	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
105	20230911	090841	50.00	KOSDAQ	제약	N	N	N	N	50	N	1889	19	2	1.02	15845901	8410	2.79	1870	1892	1870	2430	1309	1870	1884.17	3.67	5562	1902	1885	1865	1848	1828	1894	1857	37	560	100	1230	1	1	36505210	690	21.47	2.31	12	0.02	88.00	819.00	2635	20230615	-28.31	1230	20220928	53.58	2635	-28.31	20230615	1625	16.25	20230112	2635	-28.31	20230615	1230	53.58	20220928	3.65	N	307280	100	36 억	1338823	N	N	N	N
106	20230908	160902	50.00	KOSDAQ	제약	N	N	N	N	50	N	1870	4	2	0.21	560518380	301334	104.30	1863	1882	1845	2425	1307	1866	1860.07	3.40	97009	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	683	21.25	2.28	12	0.83	88.00	819.00	2635	20230615	-29.03	1230	20220928	52.03	2635	-29.03	20230615	1625	15.08	20230112	2635	-29.03	20230615	1230	52.03	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
107	20230908	150903	50.00	KOSDAQ	제약	N	N	N	N	50	N	1880	14	2	0.75	527577396	283733	98.21	1863	1881	1845	2425	1307	1866	1859.41	3.40	90499	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	686	21.36	2.30	12	0.78	88.00	819.00	2635	20230615	-28.65	1230	20220928	52.85	2635	-28.65	20230615	1625	15.69	20230112	2635	-28.65	20230615	1230	52.85	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
108	20230908	140852	50.00	KOSDAQ	제약	N	N	N	N	50	N	1873	7	2	0.38	498062161	267989	92.76	1863	1880	1845	2425	1307	1866	1858.52	3.40	85686	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	684	21.28	2.29	12	0.73	88.00	819.00	2635	20230615	-28.92	1230	20220928	52.28	2635	-28.92	20230615	1625	15.26	20230112	2635	-28.92	20230615	1230	52.28	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
109	20230908	130901	50.00	KOSDAQ	제약	N	N	N	N	50	N	1877	11	2	0.59	466188136	250980	86.87	1863	1880	1845	2425	1307	1866	1857.47	3.40	82361	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	685	21.33	2.29	12	0.69	88.00	819.00	2635	20230615	-28.77	1230	20220928	52.60	2635	-28.77	20230615	1625	15.51	20230112	2635	-28.77	20230615	1230	52.60	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
110	20230908	120914	50.00	KOSDAQ	제약	N	N	N	N	50	N	1874	8	2	0.43	426698709	229906	79.58	1863	1879	1845	2425	1307	1866	1855.97	3.40	72691	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	684	21.30	2.29	12	0.63	88.00	819.00	2635	20230615	-28.88	1230	20220928	52.36	2635	-28.88	20230615	1625	15.32	20230112	2635	-28.88	20230615	1230	52.36	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
111	20230908	110909	50.00	KOSDAQ	제약	N	N	N	N	50	N	1854	-12	5	-0.64	330359045	178207	61.68	1863	1879	1845	2425	1307	1866	1853.79	3.40	40282	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	677	21.07	2.26	12	0.49	88.00	819.00	2635	20230615	-29.64	1230	20220928	50.73	2635	-29.64	20230615	1625	14.09	20230112	2635	-29.64	20230615	1230	50.73	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
112	20230908	100859	50.00	KOSDAQ	제약	N	N	N	N	50	N	1851	-15	5	-0.80	219296934	118157	40.90	1863	1879	1846	2425	1307	1866	1855.98	3.40	19013	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	676	21.03	2.26	12	0.32	88.00	819.00	2635	20230615	-29.75	1230	20220928	50.49	2635	-29.75	20230615	1625	13.91	20230112	2635	-29.75	20230615	1230	50.49	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
113	20230908	090907	50.00	KOSDAQ	제약	N	N	N	N	50	N	1873	7	2	0.38	20171785	10798	3.74	1863	1879	1861	2425	1307	1866	1868.10	3.40	6742	1940	1903	1879	1842	1818	1891	1830	37	559	100	1230	1	1	36505210	684	21.28	2.29	12	0.03	88.00	819.00	2635	20230615	-28.92	1230	20220928	52.28	2635	-28.92	20230615	1625	15.26	20230112	2635	-28.92	20230615	1230	52.28	20220928	3.66	N	307280	100	36 억	1241784	N	N	N	N
114	20230907	160850	50.00	KOSDAQ	제약	N	N	N	N	50	N	1866	-23	5	-1.22	540697894	288569	95.65	1888	1916	1855	2455	1323	1889	1873.72	3.33	10289	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	681	21.20	2.28	12	0.79	88.00	819.00	2635	20230615	-29.18	1230	20220928	51.71	2635	-29.18	20230615	1625	14.83	20230112	2635	-29.18	20230615	1230	51.71	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
115	20230907	150857	50.00	KOSDAQ	제약	N	N	N	N	50	N	1868	-21	5	-1.11	508243573	271167	89.88	1888	1916	1855	2455	1323	1889	1874.28	3.33	5913	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	682	21.23	2.28	12	0.74	88.00	819.00	2635	20230615	-29.11	1230	20220928	51.87	2635	-29.11	20230615	1625	14.95	20230112	2635	-29.11	20230615	1230	51.87	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
116	20230907	140854	50.00	KOSDAQ	제약	N	N	N	N	50	N	1871	-18	5	-0.95	378804532	202407	67.09	1888	1916	1855	2455	1323	1889	1871.50	3.33	8049	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	683	21.26	2.28	12	0.55	88.00	819.00	2635	20230615	-28.99	1230	20220928	52.11	2635	-28.99	20230615	1625	15.14	20230112	2635	-28.99	20230615	1230	52.11	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
117	20230907	130849	50.00	KOSDAQ	제약	N	N	N	N	50	N	1877	-12	5	-0.64	362928187	193936	64.28	1888	1916	1855	2455	1323	1889	1871.38	3.33	8368	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	685	21.33	2.29	12	0.53	88.00	819.00	2635	20230615	-28.77	1230	20220928	52.60	2635	-28.77	20230615	1625	15.51	20230112	2635	-28.77	20230615	1230	52.60	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
118	20230907	120902	50.00	KOSDAQ	제약	N	N	N	N	50	N	1870	-19	5	-1.01	307425447	164186	54.42	1888	1916	1855	2455	1323	1889	1872.42	3.33	5170	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	683	21.25	2.28	12	0.45	88.00	819.00	2635	20230615	-29.03	1230	20220928	52.03	2635	-29.03	20230615	1625	15.08	20230112	2635	-29.03	20230615	1230	52.03	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
119	20230907	110852	50.00	KOSDAQ	제약	N	N	N	N	50	N	1864	-25	5	-1.32	270917585	144601	47.93	1888	1916	1855	2455	1323	1889	1873.55	3.33	-1999	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	680	21.18	2.28	12	0.40	88.00	819.00	2635	20230615	-29.26	1230	20220928	51.54	2635	-29.26	20230615	1625	14.71	20230112	2635	-29.26	20230615	1230	51.54	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
120	20230907	100853	50.00	KOSDAQ	제약	N	N	N	N	50	N	1865	-24	5	-1.27	162900277	86546	28.69	1888	1916	1863	2455	1323	1889	1882.24	3.33	-3926	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	681	21.19	2.28	12	0.24	88.00	819.00	2635	20230615	-29.22	1230	20220928	51.63	2635	-29.22	20230615	1625	14.77	20230112	2635	-29.22	20230615	1230	51.63	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
121	20230907	090907	50.00	KOSDAQ	제약	N	N	N	N	50	N	1903	14	2	0.74	24068213	12795	4.24	1888	1903	1865	2455	1323	1889	1881.06	3.33	1109	2001	1944	1898	1841	1795	1973	1870	37	566	100	1240	1	1	36505210	695	21.62	2.32	12	0.04	88.00	819.00	2635	20230615	-27.78	1230	20220928	54.72	2635	-27.78	20230615	1625	17.11	20230112	2635	-27.78	20230615	1230	54.72	20220928	3.63	N	307280	100	36 억	1216292	N	N	N	N
122	20230906	160855	50.00	KOSDAQ	제약	N	N	N	N	50	N	1889	19	2	1.02	570256189	301529	88.21	1869	1955	1852	2430	1309	1870	1891.22	3.26	-20039	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	690	21.47	2.31	12	0.83	88.00	819.00	2635	20230615	-28.31	1230	20220928	53.58	2635	-28.31	20230615	1625	16.25	20230112	2635	-28.31	20230615	1230	53.58	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
123	20230906	150856	50.00	KOSDAQ	제약	N	N	N	N	50	N	1902	32	2	1.71	546902941	289174	84.60	1869	1955	1852	2430	1309	1870	1891.26	3.26	-21102	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	694	21.61	2.32	12	0.79	88.00	819.00	2635	20230615	-27.82	1230	20220928	54.63	2635	-27.82	20230615	1625	17.05	20230112	2635	-27.82	20230615	1230	54.63	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
124	20230906	140855	50.00	KOSDAQ	제약	N	N	N	N	50	N	1894	24	2	1.28	519127534	274511	80.31	1869	1955	1852	2430	1309	1870	1891.10	3.26	-22601	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	691	21.52	2.31	12	0.75	88.00	819.00	2635	20230615	-28.12	1230	20220928	53.98	2635	-28.12	20230615	1625	16.55	20230112	2635	-28.12	20230615	1230	53.98	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
125	20230906	130845	50.00	KOSDAQ	제약	N	N	N	N	50	N	1905	35	2	1.87	507719780	268492	78.54	1869	1955	1852	2430	1309	1870	1891.01	3.26	-22720	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	695	21.65	2.33	12	0.74	88.00	819.00	2635	20230615	-27.70	1230	20220928	54.88	2635	-27.70	20230615	1625	17.23	20230112	2635	-27.70	20230615	1230	54.88	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
126	20230906	120857	50.00	KOSDAQ	제약	N	N	N	N	50	N	1895	25	2	1.34	378802245	201178	58.85	1869	1911	1852	2430	1309	1870	1882.92	3.26	-4103	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	692	21.53	2.31	12	0.55	88.00	819.00	2635	20230615	-28.08	1230	20220928	54.07	2635	-28.08	20230615	1625	16.62	20230112	2635	-28.08	20230615	1230	54.07	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
127	20230906	110905	50.00	KOSDAQ	제약	N	N	N	N	50	N	1905	35	2	1.87	308613619	164248	48.05	1869	1908	1852	2430	1309	1870	1878.95	3.26	2595	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	695	21.65	2.33	12	0.45	88.00	819.00	2635	20230615	-27.70	1230	20220928	54.88	2635	-27.70	20230615	1625	17.23	20230112	2635	-27.70	20230615	1230	54.88	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
128	20230906	100840	50.00	KOSDAQ	제약	N	N	N	N	50	N	1871	1	2	0.05	162971785	87174	25.50	1869	1886	1852	2430	1309	1870	1869.50	3.26	-11618	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	683	21.26	2.28	12	0.24	88.00	819.00	2635	20230615	-28.99	1230	20220928	52.11	2635	-28.99	20230615	1625	15.14	20230112	2635	-28.99	20230615	1230	52.11	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
129	20230906	090843	50.00	KOSDAQ	제약	N	N	N	N	50	N	1853	-17	5	-0.91	17512860	9436	2.76	1869	1869	1852	2430	1309	1870	1855.96	3.26	852	1914	1891	1866	1843	1818	1903	1855	37	560	100	1230	1	1	36505210	676	21.06	2.26	12	0.03	88.00	819.00	2635	20230615	-29.68	1230	20220928	50.65	2635	-29.68	20230615	1625	14.03	20230112	2635	-29.68	20230615	1230	50.65	20220928	3.69	N	307280	100	36 억	1191261	N	N	N	N
130	20230905	160844	50.00	KOSDAQ	제약	N	N	N	N	50	N	1870	-13	5	-0.69	636283883	341732	76.29	1860	1889	1841	2445	1319	1883	1861.94	3.07	40381	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	683	21.25	2.28	12	0.94	88.00	819.00	2635	20230615	-29.03	1230	20220928	52.03	2635	-29.03	20230615	1625	15.08	20230112	2635	-29.03	20230615	1230	52.03	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
131	20230905	150857	50.00	KOSDAQ	제약	N	N	N	N	50	N	1864	-19	5	-1.01	629970669	338352	75.54	1860	1889	1841	2445	1319	1883	1861.88	3.07	40636	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	680	21.18	2.28	12	0.93	88.00	819.00	2635	20230615	-29.26	1230	20220928	51.54	2635	-29.26	20230615	1625	14.71	20230112	2635	-29.26	20230615	1230	51.54	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
132	20230905	140855	50.00	KOSDAQ	제약	N	N	N	N	50	N	1865	-18	5	-0.96	540027923	290018	64.75	1860	1889	1841	2445	1319	1883	1862.05	3.07	35475	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	681	21.19	2.28	12	0.79	88.00	819.00	2635	20230615	-29.22	1230	20220928	51.63	2635	-29.22	20230615	1625	14.77	20230112	2635	-29.22	20230615	1230	51.63	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
133	20230905	130837	50.00	KOSDAQ	제약	N	N	N	N	50	N	1861	-22	5	-1.17	438196602	235496	52.58	1860	1889	1841	2445	1319	1883	1860.74	3.07	6576	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	679	21.15	2.27	12	0.65	88.00	819.00	2635	20230615	-29.37	1230	20220928	51.30	2635	-29.37	20230615	1625	14.52	20230112	2635	-29.37	20230615	1230	51.30	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
134	20230905	120838	50.00	KOSDAQ	제약	N	N	N	N	50	N	1863	-20	5	-1.06	409941133	220332	49.19	1860	1889	1841	2445	1319	1883	1860.56	3.07	6201	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	680	21.17	2.27	12	0.60	88.00	819.00	2635	20230615	-29.30	1230	20220928	51.46	2635	-29.30	20230615	1625	14.65	20230112	2635	-29.30	20230615	1230	51.46	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
135	20230905	110845	50.00	KOSDAQ	제약	N	N	N	N	50	N	1873	-10	5	-0.53	388424782	208797	46.61	1860	1889	1841	2445	1319	1883	1860.30	3.07	7301	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	684	21.28	2.29	12	0.57	88.00	819.00	2635	20230615	-28.92	1230	20220928	52.28	2635	-28.92	20230615	1625	15.26	20230112	2635	-28.92	20230615	1230	52.28	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
136	20230905	100834	50.00	KOSDAQ	제약	N	N	N	N	50	N	1849	-34	5	-1.81	326402618	175660	39.22	1860	1889	1841	2445	1319	1883	1858.15	3.07	-5651	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	675	21.01	2.26	12	0.48	88.00	819.00	2635	20230615	-29.83	1230	20220928	50.33	2635	-29.83	20230615	1625	13.78	20230112	2635	-29.83	20230615	1230	50.33	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
137	20230905	090834	50.00	KOSDAQ	제약	N	N	N	N	50	N	1879	-4	5	-0.21	59847646	31885	7.12	1860	1889	1860	2445	1319	1883	1876.98	3.07	8416	1948	1915	1882	1849	1816	1899	1833	37	562	100	1240	1	1	36505210	686	21.35	2.29	12	0.09	88.00	819.00	2635	20230615	-28.69	1230	20220928	52.76	2635	-28.69	20230615	1625	15.63	20230112	2635	-28.69	20230615	1230	52.76	20220928	3.85	N	307280	100	36 억	1122075	N	N	N	N
138	20230904	160830	50.00	KOSDAQ	제약	N	N	N	N	50	N	1883	-32	5	-1.67	830608393	443808	200.34	1915	1915	1849	2485	1341	1915	1871.53	2.90	62580	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	687	21.40	2.30	12	1.22	88.00	819.00	2635	20230615	-28.54	1230	20220928	53.09	2635	-28.54	20230615	1625	15.88	20230112	2635	-28.54	20230615	1230	53.09	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
139	20230904	150817	50.00	KOSDAQ	제약	N	N	N	N	50	N	1887	-28	5	-1.46	819529784	437927	197.69	1915	1915	1849	2485	1341	1915	1871.38	2.90	62484	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	689	21.44	2.30	12	1.20	88.00	819.00	2635	20230615	-28.39	1230	20220928	53.41	2635	-28.39	20230615	1625	16.12	20230112	2635	-28.39	20230615	1230	53.41	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
140	20230904	140815	50.00	KOSDAQ	제약	N	N	N	N	50	N	1884	-31	5	-1.62	768127962	410724	185.41	1915	1915	1849	2485	1341	1915	1870.17	2.90	44685	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	688	21.41	2.30	12	1.13	88.00	819.00	2635	20230615	-28.50	1230	20220928	53.17	2635	-28.50	20230615	1625	15.94	20230112	2635	-28.50	20230615	1230	53.17	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
141	20230904	130827	50.00	KOSDAQ	제약	N	N	N	N	50	N	1872	-43	5	-2.25	715092776	382530	172.68	1915	1915	1849	2485	1341	1915	1869.37	2.90	36533	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	683	21.27	2.29	12	1.05	88.00	819.00	2635	20230615	-28.96	1230	20220928	52.20	2635	-28.96	20230615	1625	15.20	20230112	2635	-28.96	20230615	1230	52.20	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
142	20230904	120812	50.00	KOSDAQ	제약	N	N	N	N	50	N	1876	-39	5	-2.04	682861714	365317	164.91	1915	1915	1849	2485	1341	1915	1869.22	2.90	26596	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	685	21.32	2.29	12	1.00	88.00	819.00	2635	20230615	-28.80	1230	20220928	52.52	2635	-28.80	20230615	1625	15.45	20230112	2635	-28.80	20230615	1230	52.52	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
143	20230904	110757	50.00	KOSDAQ	제약	N	N	N	N	50	N	1855	-60	5	-3.13	633521984	338837	152.96	1915	1915	1849	2485	1341	1915	1869.69	2.90	13977	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	677	21.08	2.26	12	0.93	88.00	819.00	2635	20230615	-29.60	1230	20220928	50.81	2635	-29.60	20230615	1625	14.15	20230112	2635	-29.60	20230615	1230	50.81	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
144	20230904	100803	50.00	KOSDAQ	제약	N	N	N	N	50	N	1868	-47	5	-2.45	425085691	226570	102.28	1915	1915	1861	2485	1341	1915	1876.17	2.90	7851	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	682	21.23	2.28	12	0.62	88.00	819.00	2635	20230615	-29.11	1230	20220928	51.87	2635	-29.11	20230615	1625	14.95	20230112	2635	-29.11	20230615	1230	51.87	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
145	20230904	090816	50.00	KOSDAQ	제약	N	N	N	N	50	N	1901	-14	5	-0.73	30086647	15822	7.14	1915	1915	1890	2485	1341	1915	1901.53	2.90	-2992	1984	1949	1927	1892	1870	1938	1881	37	570	100	1260	1	1	36505210	694	21.60	2.32	12	0.04	88.00	819.00	2635	20230615	-27.86	1230	20220928	54.55	2635	-27.86	20230615	1625	16.98	20230112	2635	-27.86	20230615	1230	54.55	20220928	3.83	N	307280	100	36 억	1059999	N	N	N	N
146	20230901	160807	50.00	KOSDAQ	제약	N	N	N	N	50	N	1915	-25	5	-1.29	427878156	221471	98.83	1938	1962	1905	2520	1358	1940	1931.98	2.97	-23452	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	699	21.76	2.34	12	0.61	88.00	819.00	2635	20230615	-27.32	1230	20220928	55.69	2635	-27.32	20230615	1625	17.85	20230112	2635	-27.32	20230615	1230	55.69	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
147	20230901	150819	50.00	KOSDAQ	제약	N	N	N	N	50	N	1905	-35	5	-1.80	415205007	214839	95.87	1938	1962	1905	2520	1358	1940	1932.63	2.97	-22540	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	695	21.65	2.33	12	0.59	88.00	819.00	2635	20230615	-27.70	1230	20220928	54.88	2635	-27.70	20230615	1625	17.23	20230112	2635	-27.70	20230615	1230	54.88	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
148	20230901	140819	50.00	KOSDAQ	제약	N	N	N	N	50	N	1917	-23	5	-1.19	348276461	179783	80.23	1938	1962	1913	2520	1358	1940	1937.20	2.97	-10993	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	700	21.78	2.34	12	0.49	88.00	819.00	2635	20230615	-27.25	1230	20220928	55.85	2635	-27.25	20230615	1625	17.97	20230112	2635	-27.25	20230615	1230	55.85	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
149	20230901	130753	50.00	KOSDAQ	제약	N	N	N	N	50	N	1948	8	2	0.41	218586506	112343	50.13	1938	1962	1921	2520	1358	1940	1945.71	2.97	-3720	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	711	22.14	2.38	12	0.31	88.00	819.00	2635	20230615	-26.07	1230	20220928	58.37	2635	-26.07	20230615	1625	19.88	20230112	2635	-26.07	20230615	1230	58.37	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
150	20230901	120806	50.00	KOSDAQ	제약	N	N	N	N	50	N	1950	10	2	0.52	157171838	80779	36.05	1938	1962	1921	2520	1358	1940	1945.70	2.97	857	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	712	22.16	2.38	12	0.22	88.00	819.00	2635	20230615	-26.00	1230	20220928	58.54	2635	-26.00	20230615	1625	20.00	20230112	2635	-26.00	20230615	1230	58.54	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
151	20230901	110804	50.00	KOSDAQ	제약	N	N	N	N	50	N	1940	0	3	0.00	141971120	72948	32.55	1938	1962	1921	2520	1358	1940	1946.20	2.97	1286	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	708	22.05	2.37	12	0.20	88.00	819.00	2635	20230615	-26.38	1230	20220928	57.72	2635	-26.38	20230615	1625	19.38	20230112	2635	-26.38	20230615	1230	57.72	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
152	20230901	100759	50.00	KOSDAQ	제약	N	N	N	N	50	N	1947	7	2	0.36	73239892	37663	16.81	1938	1962	1921	2520	1358	1940	1944.61	2.97	4914	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	711	22.12	2.38	12	0.10	88.00	819.00	2635	20230615	-26.11	1230	20220928	58.29	2635	-26.11	20230615	1625	19.82	20230112	2635	-26.11	20230615	1230	58.29	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N
153	20230901	090748	50.00	KOSDAQ	제약	N	N	N	N	50	N	1924	-16	5	-0.82	2952381	1529	0.68	1938	1938	1921	2520	1358	1940	1930.86	2.97	-589	1979	1959	1931	1911	1883	1945	1897	37	580	100	1280	1	1	36505210	702	21.86	2.35	12	0.00	88.00	819.00	2635	20230615	-26.98	1230	20220928	56.42	2635	-26.98	20230615	1625	18.40	20230112	2635	-26.98	20230615	1230	56.42	20220928	3.82	N	307280	100	36 억	1085728	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History