KissMeData/042520/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	0	3	0.00	2860129200	131929	83.38	21900	22200	21300	28300	15300	21800	21679.05	2.39	13645	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2641	35.86	4.35	09	1.09	608.00	5017.00	29700	20230717	-26.60	9010	20221104	141.95	29700	-26.60	20230717	9680	125.21	20230102	29700	-26.60	20230717	9010	141.95	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
3	20230831	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	-100	5	-0.46	2742594500	126517	79.96	21900	22200	21300	28300	15300	21800	21677.68	2.39	14536	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2629	35.69	4.33	09	1.04	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
4	20230831	140650	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-200	5	-0.92	2498051900	115245	72.83	21900	22200	21300	28300	15300	21800	21676.01	2.39	14597	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2617	35.53	4.31	09	0.95	608.00	5017.00	29700	20230717	-27.27	9010	20221104	139.73	29700	-27.27	20230717	9680	123.14	20230102	29700	-27.27	20230717	9010	139.73	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
5	20230831	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-50	5	-0.23	2241622650	103420	65.36	21900	22200	21300	28300	15300	21800	21674.94	2.39	12266	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2635	35.77	4.34	09	0.85	608.00	5017.00	29700	20230717	-26.77	9010	20221104	141.40	29700	-26.77	20230717	9680	124.69	20230102	29700	-26.77	20230717	9010	141.40	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
6	20230831	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	150	2	0.69	2073166600	95686	60.47	21900	22200	21300	28300	15300	21800	21666.35	2.39	14713	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2659	36.10	4.38	09	0.79	608.00	5017.00	29700	20230717	-26.09	9010	20221104	143.62	29700	-26.09	20230717	9680	126.76	20230102	29700	-26.09	20230717	9010	143.62	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
7	20230831	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	150	2	0.69	1661005050	76883	48.59	21900	22200	21300	28300	15300	21800	21604.32	2.39	15222	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2659	36.10	4.38	09	0.63	608.00	5017.00	29700	20230717	-26.09	9010	20221104	143.62	29700	-26.09	20230717	9680	126.76	20230102	29700	-26.09	20230717	9010	143.62	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
8	20230831	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-350	5	-1.61	863720600	40169	25.39	21900	21900	21300	28300	15300	21800	21502.17	2.39	-1232	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2599	35.28	4.28	09	0.33	608.00	5017.00	29700	20230717	-27.78	9010	20221104	138.07	29700	-27.78	20230717	9680	121.59	20230102	29700	-27.78	20230717	9010	138.07	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
9	20230831	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-200	5	-0.92	121028850	5555	3.51	21900	21900	21500	28300	15300	21800	21787.37	2.39	-1796	22766	22282	21566	21082	20366	22525	21325	61	6500	500	16130	50	1	12116064	2617	35.53	4.31	09	0.05	608.00	5017.00	29700	20230717	-27.27	9010	20221104	139.73	29700	-27.27	20230717	9680	123.14	20230102	29700	-27.27	20230717	9010	139.73	20221104	0.32	N	042520	500	60 억	289113	N	N	0	N	N
10	20230830	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	500	2	2.35	3394350550	158019	119.63	21350	22050	20850	27650	14950	21300	21480.07	2.26	12895	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2641	35.86	4.35	09	1.30	608.00	5017.00	29700	20230717	-26.60	9010	20221104	141.95	29700	-26.60	20230717	9680	125.21	20230102	29700	-26.60	20230717	9010	141.95	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
11	20230830	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	250	2	1.17	3299888900	153668	116.34	21350	22050	20850	27650	14950	21300	21474.14	2.26	10844	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2611	35.44	4.30	09	1.27	608.00	5017.00	29700	20230717	-27.44	9010	20221104	139.18	29700	-27.44	20230717	9680	122.62	20230102	29700	-27.44	20230717	9010	139.18	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
12	20230830	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	150	2	0.70	3090727350	143957	108.99	21350	22050	20850	27650	14950	21300	21469.80	2.26	10065	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2599	35.28	4.28	09	1.19	608.00	5017.00	29700	20230717	-27.78	9010	20221104	138.07	29700	-27.78	20230717	9680	121.59	20230102	29700	-27.78	20230717	9010	138.07	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
13	20230830	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	350	2	1.64	2648949050	123403	93.43	21350	22050	20850	27650	14950	21300	21465.84	2.26	11584	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2623	35.61	4.32	09	1.02	608.00	5017.00	29700	20230717	-27.10	9010	20221104	140.29	29700	-27.10	20230717	9680	123.66	20230102	29700	-27.10	20230717	9010	140.29	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
14	20230830	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	550	2	2.58	2513726950	117159	88.70	21350	22050	20850	27650	14950	21300	21455.69	2.26	12126	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2647	35.94	4.36	09	0.97	608.00	5017.00	29700	20230717	-26.43	9010	20221104	142.51	29700	-26.43	20230717	9680	125.72	20230102	29700	-26.43	20230717	9010	142.51	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
15	20230830	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	400	2	1.88	1734855600	81447	61.66	21350	21700	20850	27650	14950	21300	21300.42	2.26	16472	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2629	35.69	4.33	09	0.67	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
16	20230830	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	150	2	0.70	1390550700	65457	49.56	21350	21600	20850	27650	14950	21300	21243.73	2.26	13056	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2599	35.28	4.28	09	0.54	608.00	5017.00	29700	20230717	-27.78	9010	20221104	138.07	29700	-27.78	20230717	9680	121.59	20230102	29700	-27.78	20230717	9010	138.07	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
17	20230830	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	0	3	0.00	203078900	9515	7.20	21350	21550	21200	27650	14950	21300	21343.03	2.26	637	22033	21666	21133	20766	20233	21850	20950	61	6350	500	15760	50	1	12116064	2581	35.03	4.25	09	0.08	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.32	N	042520	500	60 억	274289	N	N	0	N	N
18	20230829	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	0	3	0.00	2777511550	131706	53.32	21100	21500	20600	27650	14950	21300	21088.36	2.02	30041	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2581	35.03	4.25	09	1.09	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
19	20230829	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	0	3	0.00	2665116000	126414	51.18	21100	21500	20600	27650	14950	21300	21082.44	2.02	29610	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2581	35.03	4.25	09	1.04	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
20	20230829	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	0	3	0.00	2286328300	108540	43.94	21100	21500	20600	27650	14950	21300	21064.38	2.02	26772	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2581	35.03	4.25	09	0.90	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
21	20230829	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	0	3	0.00	2139563050	101644	41.15	21100	21500	20600	27650	14950	21300	21049.58	2.02	28387	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2581	35.03	4.25	09	0.84	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
22	20230829	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	100	2	0.47	2009368750	95525	38.67	21100	21500	20600	27650	14950	21300	21035.00	2.02	28540	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2593	35.20	4.27	09	0.79	608.00	5017.00	29700	20230717	-27.95	9010	20221104	137.51	29700	-27.95	20230717	9680	121.07	20230102	29700	-27.95	20230717	9010	137.51	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
23	20230829	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-300	5	-1.41	1714512050	81631	33.05	21100	21350	20600	27650	14950	21300	21003.20	2.02	22178	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2544	34.54	4.19	09	0.67	608.00	5017.00	29700	20230717	-29.29	9010	20221104	133.07	29700	-29.29	20230717	9680	116.94	20230102	29700	-29.29	20230717	9010	133.07	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
24	20230829	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	-250	5	-1.17	1082751850	51761	20.96	21100	21250	20600	27650	14950	21300	20918.29	2.02	12061	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2550	34.62	4.20	09	0.43	608.00	5017.00	29700	20230717	-29.12	9010	20221104	133.63	29700	-29.12	20230717	9680	117.46	20230102	29700	-29.12	20230717	9010	133.63	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
25	20230829	090451	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-300	5	-1.41	126887300	6036	2.44	21100	21250	20850	27650	14950	21300	21021.75	2.02	361	23000	22150	21300	20450	19600	21725	20025	61	6350	500	15760	50	1	12116064	2544	34.54	4.19	09	0.05	608.00	5017.00	29700	20230717	-29.29	9010	20221104	133.07	29700	-29.29	20230717	9680	116.94	20230102	29700	-29.29	20230717	9010	133.07	20221104	0.33	N	042520	500	60 억	244246	N	N	0	N	N
26	20230828	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	-700	5	-3.18	5217341300	246765	207.92	22000	22150	20450	28600	15400	22000	21142.86	1.85	21636	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2581	35.03	4.25	09	2.04	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
27	20230828	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	-700	5	-3.18	5072998300	239980	202.20	22000	22150	20450	28600	15400	22000	21139.25	1.85	20682	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2581	35.03	4.25	09	1.98	608.00	5017.00	29700	20230717	-28.28	9010	20221104	136.40	29700	-28.28	20230717	9680	120.04	20230102	29700	-28.28	20230717	9010	136.40	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
28	20230828	140454	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	-750	5	-3.41	4911701800	232402	195.82	22000	22150	20450	28600	15400	22000	21134.51	1.85	18191	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2575	34.95	4.24	09	1.92	608.00	5017.00	29700	20230717	-28.45	9010	20221104	135.85	29700	-28.45	20230717	9680	119.52	20230102	29700	-28.45	20230717	9010	135.85	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
29	20230828	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	-750	5	-3.41	4736287100	224175	188.89	22000	22150	20450	28600	15400	22000	21127.63	1.85	15037	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2575	34.95	4.24	09	1.85	608.00	5017.00	29700	20230717	-28.45	9010	20221104	135.85	29700	-28.45	20230717	9680	119.52	20230102	29700	-28.45	20230717	9010	135.85	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
30	20230828	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-1050	5	-4.77	4465440850	211428	178.15	22000	22150	20450	28600	15400	22000	21120.39	1.85	10085	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2538	34.46	4.18	09	1.75	608.00	5017.00	29700	20230717	-29.46	9010	20221104	132.52	29700	-29.46	20230717	9680	116.43	20230102	29700	-29.46	20230717	9010	132.52	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
31	20230828	110449	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	-900	5	-4.09	3121470900	147247	124.07	22000	22150	20450	28600	15400	22000	21198.88	1.85	-167	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2556	34.70	4.21	09	1.22	608.00	5017.00	29700	20230717	-28.96	9010	20221104	134.18	29700	-28.96	20230717	9680	117.98	20230102	29700	-28.96	20230717	9010	134.18	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
32	20230828	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	-900	5	-4.09	2399086400	113152	95.34	22000	22150	20450	28600	15400	22000	21202.33	1.85	2229	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2556	34.70	4.21	09	0.93	608.00	5017.00	29700	20230717	-28.96	9010	20221104	134.18	29700	-28.96	20230717	9680	117.98	20230102	29700	-28.96	20230717	9010	134.18	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
33	20230828	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-100	5	-0.45	123861400	5637	4.75	22000	22150	21900	28600	15400	22000	21972.93	1.85	803	22800	22400	22150	21750	21500	22325	21675	61	6600	500	16280	50	1	12116064	2653	36.02	4.37	09	0.05	608.00	5017.00	29700	20230717	-26.26	9010	20221104	143.06	29700	-26.26	20230717	9680	126.24	20230102	29700	-26.26	20230717	9010	143.06	20221104	0.31	N	042520	500	60 억	224205	N	N	0	N	N
34	20230825	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-600	5	-2.65	2608183250	118021	83.18	22000	22550	21900	29350	15850	22600	22099.32	1.69	19264	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2666	36.18	4.39	09	0.97	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
35	20230825	150451	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-600	5	-2.65	2432323100	110021	77.54	22000	22550	21900	29350	15850	22600	22107.76	1.69	19664	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2666	36.18	4.39	09	0.91	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
36	20230825	140450	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-600	5	-2.65	2231015850	100862	71.09	22000	22550	21900	29350	15850	22600	22119.44	1.69	18797	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2666	36.18	4.39	09	0.83	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
37	20230825	130448	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-650	5	-2.88	1932304400	87348	61.56	22000	22550	21900	29350	15850	22600	22121.85	1.69	15792	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2659	36.10	4.38	09	0.72	608.00	5017.00	29700	20230717	-26.09	9010	20221104	143.62	29700	-26.09	20230717	9680	126.76	20230102	29700	-26.09	20230717	9010	143.62	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
38	20230825	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	-550	5	-2.43	1381701700	62298	43.91	22000	22550	21950	29350	15850	22600	22178.84	1.69	6946	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2672	36.27	4.40	09	0.51	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
39	20230825	110449	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-400	5	-1.77	1026071050	46177	32.55	22000	22550	22000	29350	15850	22600	22220.31	1.69	6558	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2690	36.51	4.42	09	0.38	608.00	5017.00	29700	20230717	-25.25	9010	20221104	146.39	29700	-25.25	20230717	9680	129.34	20230102	29700	-25.25	20230717	9010	146.39	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
40	20230825	100450	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	-250	5	-1.11	614419550	27646	19.48	22000	22550	22000	29350	15850	22600	22224.40	1.69	7662	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2708	36.76	4.45	09	0.23	608.00	5017.00	29700	20230717	-24.75	9010	20221104	148.06	29700	-24.75	20230717	9680	130.89	20230102	29700	-24.75	20230717	9010	148.06	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
41	20230825	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	-300	5	-1.33	134137300	6073	4.28	22000	22400	22000	29350	15850	22600	22086.64	1.69	2870	23400	23000	22300	21900	21200	23200	22100	61	6750	500	16720	50	1	12116064	2702	36.68	4.44	09	0.05	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.31	N	042520	500	60 억	204931	N	N	0	N	N
42	20230824	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	550	2	2.49	3134328450	141322	98.56	22000	22700	21600	28650	15450	22050	22178.64	1.52	19600	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2738	37.17	4.50	09	1.17	608.00	5017.00	29700	20230717	-23.91	9010	20221104	150.83	29700	-23.91	20230717	9680	133.47	20230102	29700	-23.91	20230717	9010	150.83	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
43	20230824	150444	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	450	2	2.04	2932581300	132367	92.32	22000	22700	21600	28650	15450	22050	22154.99	1.52	18647	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2726	37.01	4.48	09	1.09	608.00	5017.00	29700	20230717	-24.24	9010	20221104	149.72	29700	-24.24	20230717	9680	132.44	20230102	29700	-24.24	20230717	9010	149.72	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
44	20230824	140446	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	400	2	1.81	2675065400	120892	84.31	22000	22700	21600	28650	15450	22050	22127.78	1.52	17198	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2720	36.92	4.47	09	1.00	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
45	20230824	130450	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	550	2	2.49	2448302800	110839	77.30	22000	22700	21600	28650	15450	22050	22088.85	1.52	20041	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2738	37.17	4.50	09	0.91	608.00	5017.00	29700	20230717	-23.91	9010	20221104	150.83	29700	-23.91	20230717	9680	133.47	20230102	29700	-23.91	20230717	9010	150.83	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
46	20230824	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	300	2	1.36	2088692800	94842	66.15	22000	22600	21600	28650	15450	22050	22022.84	1.52	15467	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2708	36.76	4.45	09	0.78	608.00	5017.00	29700	20230717	-24.75	9010	20221104	148.06	29700	-24.75	20230717	9680	130.89	20230102	29700	-24.75	20230717	9010	148.06	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
47	20230824	110447	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	350	2	1.59	1628302450	74280	51.81	22000	22450	21600	28650	15450	22050	21921.01	1.52	13334	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2714	36.84	4.46	09	0.61	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
48	20230824	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	0	3	0.00	994751550	45453	31.70	22000	22200	21600	28650	15450	22050	21884.99	1.52	6565	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2672	36.27	4.40	09	0.38	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
49	20230824	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	-200	5	-0.91	216772900	9898	6.90	22000	22050	21650	28650	15450	22050	21899.48	1.52	-275	23483	22766	22333	21616	21183	22550	21400	61	6600	500	16310	50	1	12116064	2647	35.94	4.36	09	0.08	608.00	5017.00	29700	20230717	-26.43	9010	20221104	142.51	29700	-26.43	20230717	9680	125.72	20230102	29700	-26.43	20230717	9010	142.51	20221104	0.34	N	042520	500	60 억	183905	N	N	0	N	N
50	20230823	160443	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	-850	5	-3.71	3177455550	143069	54.76	22850	23050	21900	29750	16050	22900	22208.71	1.74	-27213	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2672	36.27	4.40	09	1.18	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
51	20230823	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-800	5	-3.49	2987139350	134412	51.44	22850	23050	21900	29750	16050	22900	22223.08	1.74	-27118	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2678	36.35	4.41	09	1.11	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
52	20230823	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	-850	5	-3.71	2573679150	115629	44.26	22850	23050	21900	29750	16050	22900	22257.33	1.74	-20166	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2672	36.27	4.40	09	0.95	608.00	5017.00	29700	20230717	-25.76	9010	20221104	144.73	29700	-25.76	20230717	9680	127.79	20230102	29700	-25.76	20230717	9010	144.73	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
53	20230823	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-950	5	-4.15	2421354050	108710	41.61	22850	23050	21900	29750	16050	22900	22272.74	1.74	-19262	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2659	36.10	4.38	09	0.90	608.00	5017.00	29700	20230717	-26.09	9010	20221104	143.62	29700	-26.09	20230717	9680	126.76	20230102	29700	-26.09	20230717	9010	143.62	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
54	20230823	120447	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-650	5	-2.84	1886801600	84436	32.32	22850	23050	22000	29750	16050	22900	22345.05	1.74	-7475	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2696	36.60	4.43	09	0.70	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
55	20230823	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-800	5	-3.49	1570498550	70114	26.84	22850	23050	22000	29750	16050	22900	22398.25	1.74	-3152	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2678	36.35	4.41	09	0.58	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
56	20230823	100444	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-450	5	-1.97	994148000	44142	16.89	22850	23050	22200	29750	16050	22900	22520.43	1.74	668	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2720	36.92	4.47	09	0.36	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
57	20230823	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	-300	5	-1.31	224964850	9925	3.80	22850	23050	22500	29750	16050	22900	22663.26	1.74	3045	24766	23832	22816	21882	20866	24300	22350	61	6850	500	16940	50	1	12116064	2738	37.17	4.50	09	0.08	608.00	5017.00	29700	20230717	-23.91	9010	20221104	150.83	29700	-23.91	20230717	9680	133.47	20230102	29700	-23.91	20230717	9010	150.83	20221104	0.35	N	042520	500	60 억	211118	N	N	0	N	N
58	20230822	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	800	2	3.62	5967594150	260077	190.54	22000	23750	21800	28700	15500	22100	22945.57	1.59	18914	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2775	37.66	4.56	09	2.15	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
59	20230822	150442	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	800	2	3.62	5714680650	248999	182.42	22000	23750	21800	28700	15500	22100	22950.62	1.59	16756	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2775	37.66	4.56	09	2.06	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
60	20230822	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	1000	2	4.52	5201953050	226580	166.00	22000	23750	21800	28700	15500	22100	22958.57	1.59	14023	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2799	37.99	4.60	09	1.87	608.00	5017.00	29700	20230717	-22.22	9010	20221104	156.38	29700	-22.22	20230717	9680	138.64	20230102	29700	-22.22	20230717	9010	156.38	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
61	20230822	130443	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	1000	2	4.52	4741359800	206622	151.38	22000	23750	21800	28700	15500	22100	22947.02	1.59	15654	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2799	37.99	4.60	09	1.71	608.00	5017.00	29700	20230717	-22.22	9010	20221104	156.38	29700	-22.22	20230717	9680	138.64	20230102	29700	-22.22	20230717	9010	156.38	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
62	20230822	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	900	2	4.07	4464375250	194542	142.53	22000	23750	21800	28700	15500	22100	22948.13	1.59	14144	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2787	37.83	4.58	09	1.61	608.00	5017.00	29700	20230717	-22.56	9010	20221104	155.27	29700	-22.56	20230717	9680	137.60	20230102	29700	-22.56	20230717	9010	155.27	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
63	20230822	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	1400	2	6.33	3595608000	156743	114.83	22000	23750	21800	28700	15500	22100	22939.51	1.59	-383	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2847	38.65	4.68	09	1.29	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
64	20230822	100439	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	850	2	3.85	1591784150	70691	51.79	22000	23150	21800	28700	15500	22100	22517.49	1.59	5585	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2781	37.75	4.57	09	0.58	608.00	5017.00	29700	20230717	-22.73	9010	20221104	154.72	29700	-22.73	20230717	9680	137.09	20230102	29700	-22.73	20230717	9010	154.72	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
65	20230822	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	150	2	0.68	193950500	8770	6.43	22000	22250	22000	28700	15500	22100	22115.22	1.59	3892	23000	22550	22200	21750	21400	22375	21575	61	6600	500	16350	50	1	12116064	2696	36.60	4.43	09	0.07	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.38	N	042520	500	60 억	192960	N	N	0	N	N
66	20230821	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-600	5	-2.64	3003658500	135439	69.30	22400	22650	21850	29500	15900	22700	22176.91	1.58	1543	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2678	36.35	4.41	09	1.12	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
67	20230821	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-450	5	-1.98	2815543450	126949	64.96	22400	22650	21850	29500	15900	22700	22178.17	1.58	883	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2696	36.60	4.43	09	1.05	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
68	20230821	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	-350	5	-1.54	2646424750	119361	61.08	22400	22650	21850	29500	15900	22700	22171.20	1.58	199	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2708	36.76	4.45	09	0.99	608.00	5017.00	29700	20230717	-24.75	9010	20221104	148.06	29700	-24.75	20230717	9680	130.89	20230102	29700	-24.75	20230717	9010	148.06	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
69	20230821	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-450	5	-1.98	2474254750	111641	57.13	22400	22650	21850	29500	15900	22700	22162.16	1.58	-479	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2696	36.60	4.43	09	0.92	608.00	5017.00	29700	20230717	-25.08	9010	20221104	146.95	29700	-25.08	20230717	9680	129.86	20230102	29700	-25.08	20230717	9010	146.95	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
70	20230821	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-550	5	-2.42	2236873100	100947	51.65	22400	22650	21850	29500	15900	22700	22158.40	1.58	-1914	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2684	36.43	4.41	09	0.83	608.00	5017.00	29700	20230717	-25.42	9010	20221104	145.84	29700	-25.42	20230717	9680	128.82	20230102	29700	-25.42	20230717	9010	145.84	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
71	20230821	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-550	5	-2.42	1798598200	81146	41.52	22400	22650	21850	29500	15900	22700	22164.36	1.58	-5503	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2684	36.43	4.41	09	0.67	608.00	5017.00	29700	20230717	-25.42	9010	20221104	145.84	29700	-25.42	20230717	9680	128.82	20230102	29700	-25.42	20230717	9010	145.84	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
72	20230821	100441	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	-200	5	-0.88	1060154000	47938	24.53	22400	22650	21850	29500	15900	22700	22113.99	1.58	3372	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2726	37.01	4.48	09	0.40	608.00	5017.00	29700	20230717	-24.24	9010	20221104	149.72	29700	-24.24	20230717	9680	132.44	20230102	29700	-24.24	20230717	9010	149.72	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
73	20230821	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-300	5	-1.32	190497100	8525	4.36	22400	22650	22200	29500	15900	22700	22341.88	1.58	2002	24600	23650	22650	21700	20700	24125	22175	61	6800	500	16790	50	1	12116064	2714	36.84	4.46	09	0.07	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.39	N	042520	500	60 억	191422	N	N	60	N	N
74	20230818	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	250	2	1.11	4379817200	194018	71.90	22000	23600	21650	29150	15750	22450	22574.13	1.59	-1719	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2750	37.34	4.52	09	1.60	608.00	5017.00	29700	20230717	-23.57	9010	20221104	151.94	29700	-23.57	20230717	9680	134.50	20230102	29700	-23.57	20230717	9010	151.94	20221104	0.40	N	042520	500	60 억	193139	N	N	60	N	N
75	20230818	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	350	2	1.56	4237012850	187741	69.57	22000	23600	21650	29150	15750	22450	22568.46	1.59	-1835	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2762	37.50	4.54	09	1.55	608.00	5017.00	29700	20230717	-23.23	9010	20221104	153.05	29700	-23.23	20230717	9680	135.54	20230102	29700	-23.23	20230717	9010	153.05	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
76	20230818	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	400	2	1.78	3679736800	163304	60.52	22000	23600	21650	29150	15750	22450	22533.10	1.59	4673	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2769	37.58	4.55	09	1.35	608.00	5017.00	29700	20230717	-23.06	9010	20221104	153.61	29700	-23.06	20230717	9680	136.05	20230102	29700	-23.06	20230717	9010	153.61	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
77	20230818	130438	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	0	3	0.00	2138714450	96442	35.74	22000	22900	21650	29150	15750	22450	22175.87	1.59	13738	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2720	36.92	4.47	09	0.80	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
78	20230818	120447	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-350	5	-1.56	1883638200	84974	31.49	22000	22900	21650	29150	15750	22450	22166.88	1.59	14862	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2678	36.35	4.41	09	0.70	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
79	20230818	110439	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-350	5	-1.56	1559502800	70294	26.05	22000	22900	21650	29150	15750	22450	22185.04	1.59	11236	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2678	36.35	4.41	09	0.58	608.00	5017.00	29700	20230717	-25.59	9010	20221104	145.28	29700	-25.59	20230717	9680	128.31	20230102	29700	-25.59	20230717	9010	145.28	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
80	20230818	100441	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-300	5	-1.34	910094200	40838	15.13	22000	22900	21650	29150	15750	22450	22285.05	1.59	3650	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2684	36.43	4.41	09	0.34	608.00	5017.00	29700	20230717	-25.42	9010	20221104	145.84	29700	-25.42	20230717	9680	128.82	20230102	29700	-25.42	20230717	9010	145.84	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
81	20230818	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-250	5	-1.11	179546700	8180	3.03	22000	22200	21650	29150	15750	22450	21942.97	1.59	2014	23650	23050	22200	21600	20750	23350	21900	61	6700	500	16610	50	1	12116064	2690	36.51	4.42	09	0.07	608.00	5017.00	29700	20230717	-25.25	9010	20221104	146.39	29700	-25.25	20230717	9680	129.34	20230102	29700	-25.25	20230717	9010	146.39	20221104	0.40	N	042520	500	60 억	193139	N	N	18	N	N
82	20230817	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	50	2	0.22	5897916900	268353	33.56	21850	22800	21350	29100	15700	22400	21976.76	1.69	-13504	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2720	36.92	4.47	09	2.21	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.39	N	042520	500	60 억	204649	N	N	18	N	N
83	20230817	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	100	2	0.45	5679598400	258644	32.34	21850	22800	21350	29100	15700	22400	21958.80	1.69	-11661	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2726	37.01	4.48	09	2.13	608.00	5017.00	29700	20230717	-24.24	9010	20221104	149.72	29700	-24.24	20230717	9680	132.44	20230102	29700	-24.24	20230717	9010	149.72	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
84	20230817	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	0	3	0.00	5316559950	242463	30.32	21850	22800	21350	29100	15700	22400	21926.92	1.69	-8696	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2714	36.84	4.46	09	2.00	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
85	20230817	130438	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	100	2	0.45	4901507600	224140	28.03	21850	22750	21350	29100	15700	22400	21867.59	1.69	-6504	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2726	37.01	4.48	09	1.85	608.00	5017.00	29700	20230717	-24.24	9010	20221104	149.72	29700	-24.24	20230717	9680	132.44	20230102	29700	-24.24	20230717	9010	149.72	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
86	20230817	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-200	5	-0.89	4084209700	187738	23.48	21850	22300	21350	29100	15700	22400	21754.16	1.69	12898	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2690	36.51	4.42	09	1.55	608.00	5017.00	29700	20230717	-25.25	9010	20221104	146.39	29700	-25.25	20230717	9680	129.34	20230102	29700	-25.25	20230717	9010	146.39	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
87	20230817	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-400	5	-1.79	3714478600	171061	21.39	21850	22150	21350	29100	15700	22400	21713.56	1.69	15031	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2666	36.18	4.39	09	1.41	608.00	5017.00	29700	20230717	-25.93	9010	20221104	144.17	29700	-25.93	20230717	9680	127.27	20230102	29700	-25.93	20230717	9010	144.17	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
88	20230817	100439	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	-700	5	-3.12	2590911300	119365	14.93	21850	22150	21350	29100	15700	22400	21704.64	1.69	14522	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2629	35.69	4.33	09	0.99	608.00	5017.00	29700	20230717	-26.94	9010	20221104	140.84	29700	-26.94	20230717	9680	124.17	20230102	29700	-26.94	20230717	9010	140.84	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
89	20230817	090438	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-600	5	-2.68	302315350	13839	1.73	21850	22100	21650	29100	15700	22400	21837.16	1.69	-560	24566	23482	22816	21732	21066	23150	21400	61	6700	500	16570	50	1	12116064	2641	35.86	4.35	09	0.11	608.00	5017.00	29700	20230717	-26.60	9010	20221104	141.95	29700	-26.60	20230717	9680	125.21	20230102	29700	-26.60	20230717	9010	141.95	20221104	0.39	N	042520	500	60 억	204649	N	N	20	N	N
90	20230816	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-3000	5	-11.81	18152894400	794888	196.69	23100	23900	22150	33000	17800	25400	22837.23	2.39	-84923	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2714	36.84	4.46	09	6.56	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.31	N	042520	500	60 억	289813	N	N	20	N	N
91	20230816	150440	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-2950	5	-11.61	17517756400	766463	189.66	23100	23900	22150	33000	17800	25400	22855.12	2.39	-81321	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2720	36.92	4.47	09	6.33	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
92	20230816	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-2700	5	-10.63	16410309150	717568	177.56	23100	23900	22150	33000	17800	25400	22869.14	2.39	-70381	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2750	37.34	4.52	09	5.92	608.00	5017.00	29700	20230717	-23.57	9010	20221104	151.94	29700	-23.57	20230717	9680	134.50	20230102	29700	-23.57	20230717	9010	151.94	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
93	20230816	130439	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-2500	5	-9.84	14356271250	626031	154.91	23100	23900	22150	33000	17800	25400	22931.97	2.39	-74667	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2775	37.66	4.56	09	5.17	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
94	20230816	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-2500	5	-9.84	13420947100	584958	144.74	23100	23900	22150	33000	17800	25400	22943.19	2.39	-63992	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2775	37.66	4.56	09	4.83	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
95	20230816	110442	57	100.00	KOSDAQ	제약	N	N	N	N	N	23300	-2100	5	-8.27	12215483050	532681	131.81	23100	23900	22150	33000	17800	25400	22931.81	2.39	-49236	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2823	38.32	4.64	09	4.40	608.00	5017.00	29700	20230717	-21.55	9010	20221104	158.60	29700	-21.55	20230717	9680	140.70	20230102	29700	-21.55	20230717	9010	158.60	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
96	20230816	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-2200	5	-8.66	9467202900	415571	102.83	23100	23650	22150	33000	17800	25400	22780.82	2.39	-44240	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2811	38.16	4.62	09	3.43	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
97	20230816	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-2750	5	-10.83	2607750100	114155	28.25	23100	23450	22150	33000	17800	25400	22842.62	2.39	6100	27800	26600	25950	24750	24100	26275	24425	61	7600	500	18790	50	1	12116064	2744	37.25	4.51	09	0.94	608.00	5017.00	29700	20230717	-23.74	9010	20221104	151.39	29700	-23.74	20230717	9680	133.99	20230102	29700	-23.74	20230717	9010	151.39	20221104	0.31	N	042520	500	60 억	289813	N	N	1	N	N
98	20230814	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	25400	-1300	5	-4.87	10430205450	396602	56.78	26950	27150	25300	34700	18700	26700	26301.16	2.97	-73589	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3077	41.78	5.06	09	3.27	608.00	5017.00	29700	20230717	-14.48	9010	20221104	181.91	29700	-14.48	20230717	9680	162.40	20230102	29700	-14.48	20230717	9010	181.91	20221104	0.38	N	042520	500	60 억	360096	N	N	1	N	N
99	20230814	150433	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	-800	5	-3.00	9531887950	361421	51.74	26950	27150	25300	34700	18700	26700	26373.36	2.97	-76853	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3138	42.60	5.16	09	2.98	608.00	5017.00	29700	20230717	-12.79	9010	20221104	187.46	29700	-12.79	20230717	9680	167.56	20230102	29700	-12.79	20230717	9010	187.46	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
100	20230814	140433	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	-500	5	-1.87	8410178500	318065	45.53	26950	27150	25300	34700	18700	26700	26441.70	2.97	-70290	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3174	43.09	5.22	09	2.63	608.00	5017.00	29700	20230717	-11.78	9010	20221104	190.79	29700	-11.78	20230717	9680	170.66	20230102	29700	-11.78	20230717	9010	190.79	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
101	20230814	130431	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	-950	5	-3.56	7752989550	292564	41.88	26950	27150	25300	34700	18700	26700	26500.15	2.97	-71352	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3120	42.35	5.13	09	2.41	608.00	5017.00	29700	20230717	-13.30	9010	20221104	185.79	29700	-13.30	20230717	9680	166.01	20230102	29700	-13.30	20230717	9010	185.79	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
102	20230814	120431	57	100.00	KOSDAQ	제약	N	N	N	N	N	26400	-300	5	-1.12	6441445350	242005	34.65	26950	27150	26000	34700	18700	26700	26616.99	2.97	-59093	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3199	43.42	5.26	09	2.00	608.00	5017.00	29700	20230717	-11.11	9010	20221104	193.01	29700	-11.11	20230717	9680	172.73	20230102	29700	-11.11	20230717	9010	193.01	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
103	20230814	110431	57	100.00	KOSDAQ	제약	N	N	N	N	N	26700	0	3	0.00	5754663300	216086	30.93	26950	27150	26000	34700	18700	26700	26631.36	2.97	-51809	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3235	43.91	5.32	09	1.78	608.00	5017.00	29700	20230717	-10.10	9010	20221104	196.34	29700	-10.10	20230717	9680	175.83	20230102	29700	-10.10	20230717	9010	196.34	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
104	20230814	100431	57	100.00	KOSDAQ	제약	N	N	N	N	N	26850	150	2	0.56	4373989150	164619	23.57	26950	27050	26000	34700	18700	26700	26570.38	2.97	-36971	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3253	44.16	5.35	09	1.36	608.00	5017.00	29700	20230717	-9.60	9010	20221104	198.00	29700	-9.60	20230717	9680	177.38	20230102	29700	-9.60	20230717	9010	198.00	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
105	20230814	090430	57	100.00	KOSDAQ	제약	N	N	N	N	N	26550	-150	5	-0.56	838856850	31663	4.53	26950	26950	26000	34700	18700	26700	26493.28	2.97	-8809	28566	27632	25766	24832	22966	28100	25300	61	8000	500	19750	50	1	12116064	3217	43.67	5.29	09	0.26	608.00	5017.00	29700	20230717	-10.61	9010	20221104	194.67	29700	-10.61	20230717	9680	174.28	20230102	29700	-10.61	20230717	9010	194.67	20221104	0.38	N	042520	500	60 억	360096	N	N	7	N	N
106	20230811	160430	57	100.00	KOSDAQ	제약	N	N	N	N	N	26700	3050	2	12.90	18021766250	695021	526.04	24100	26700	23900	30700	16600	23650	25929.19	2.20	98141	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3235	43.91	5.32	09	5.74	608.00	5017.00	29700	20230717	-10.10	9010	20221104	196.34	29700	-10.10	20230717	9680	175.83	20230102	29700	-10.10	20230717	9010	196.34	20221104	0.21	N	042520	500	60 억	266729	N	N	7	N	N
107	20230811	150428	57	100.00	KOSDAQ	제약	N	N	N	N	N	26550	2900	2	12.26	17122621950	661256	500.49	24100	26700	23900	30700	16600	23650	25894.44	2.20	103403	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3217	43.67	5.29	09	5.46	608.00	5017.00	29700	20230717	-10.61	9010	20221104	194.67	29700	-10.61	20230717	9680	174.28	20230102	29700	-10.61	20230717	9010	194.67	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
108	20230811	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	2550	2	10.78	15212766450	589053	445.84	24100	26550	23900	30700	16600	23650	25826.18	2.20	84628	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3174	43.09	5.22	09	4.86	608.00	5017.00	29700	20230717	-11.78	9010	20221104	190.79	29700	-11.78	20230717	9680	170.66	20230102	29700	-11.78	20230717	9010	190.79	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
109	20230811	130427	57	100.00	KOSDAQ	제약	N	N	N	N	N	26450	2800	2	11.84	14236445550	551873	417.70	24100	26550	23900	30700	16600	23650	25797.00	2.20	80242	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3205	43.50	5.27	09	4.55	608.00	5017.00	29700	20230717	-10.94	9010	20221104	193.56	29700	-10.94	20230717	9680	173.24	20230102	29700	-10.94	20230717	9010	193.56	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
110	20230811	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	2550	2	10.78	12816325500	497889	376.84	24100	26550	23900	30700	16600	23650	25741.76	2.20	58830	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3174	43.09	5.22	09	4.11	608.00	5017.00	29700	20230717	-11.78	9010	20221104	190.79	29700	-11.78	20230717	9680	170.66	20230102	29700	-11.78	20230717	9010	190.79	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
111	20230811	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	2350	2	9.94	11593919400	450800	341.20	24100	26550	23900	30700	16600	23650	25719.02	2.20	54866	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3150	42.76	5.18	09	3.72	608.00	5017.00	29700	20230717	-12.46	9010	20221104	188.57	29700	-12.46	20230717	9680	168.60	20230102	29700	-12.46	20230717	9010	188.57	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
112	20230811	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	26000	2350	2	9.94	9280159750	361580	273.67	24100	26550	23900	30700	16600	23650	25666.15	2.20	26495	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	3150	42.76	5.18	09	2.98	608.00	5017.00	29700	20230717	-12.46	9010	20221104	188.57	29700	-12.46	20230717	9680	168.60	20230102	29700	-12.46	20230717	9010	188.57	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
113	20230811	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	24050	400	2	1.69	241006150	9996	7.57	24100	24200	23900	30700	16600	23650	24115.05	2.20	-3928	24650	24150	23700	23200	22750	23925	22975	61	7050	500	17500	50	1	12116064	2914	39.56	4.79	09	0.08	608.00	5017.00	29700	20230717	-19.02	9010	20221104	166.93	29700	-19.02	20230717	9680	148.45	20230102	29700	-19.02	20230717	9010	166.93	20221104	0.21	N	042520	500	60 억	266729	N	N	2	N	N
114	20230810	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	-400	5	-1.66	3111278200	131559	50.03	24050	24200	23250	31250	16850	24050	23649.29	2.45	-29955	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2865	38.90	4.71	09	1.09	608.00	5017.00	29700	20230717	-20.37	9010	20221104	162.49	29700	-20.37	20230717	9680	144.32	20230102	29700	-20.37	20230717	9010	162.49	20221104	0.20	N	042520	500	60 억	296317	N	N	2	N	N
115	20230810	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	-500	5	-2.08	2898436650	122537	46.60	24050	24200	23250	31250	16850	24050	23653.55	2.45	-25938	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2853	38.73	4.69	09	1.01	608.00	5017.00	29700	20230717	-20.71	9010	20221104	161.38	29700	-20.71	20230717	9680	143.29	20230102	29700	-20.71	20230717	9010	161.38	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
116	20230810	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	-550	5	-2.29	2606991350	110150	41.89	24050	24200	23250	31250	16850	24050	23667.64	2.45	-22928	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2847	38.65	4.68	09	0.91	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
117	20230810	130419	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	-550	5	-2.29	2287093600	96510	36.70	24050	24200	23250	31250	16850	24050	23697.99	2.45	-20006	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2847	38.65	4.68	09	0.80	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
118	20230810	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	23700	-350	5	-1.46	1977959600	83329	31.69	24050	24200	23250	31250	16850	24050	23736.74	2.45	-17696	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2872	38.98	4.72	09	0.69	608.00	5017.00	29700	20230717	-20.20	9010	20221104	163.04	29700	-20.20	20230717	9680	144.83	20230102	29700	-20.20	20230717	9010	163.04	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
119	20230810	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	-100	5	-0.42	1760301250	74152	28.20	24050	24200	23250	31250	16850	24050	23739.08	2.45	-14342	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2902	39.39	4.77	09	0.61	608.00	5017.00	29700	20230717	-19.36	9010	20221104	165.82	29700	-19.36	20230717	9680	147.42	20230102	29700	-19.36	20230717	9010	165.82	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
120	20230810	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	-100	5	-0.42	1080025950	45700	17.38	24050	24050	23250	31250	16850	24050	23632.93	2.45	-14783	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2902	39.39	4.77	09	0.38	608.00	5017.00	29700	20230717	-19.36	9010	20221104	165.82	29700	-19.36	20230717	9680	147.42	20230102	29700	-19.36	20230717	9010	165.82	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
121	20230810	090428	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	-500	5	-2.08	106432700	4474	1.70	24050	24050	23350	31250	16850	24050	23788.98	2.45	-2300	25283	24666	23483	22866	21683	24975	23175	61	7200	500	17790	50	1	12116064	2853	38.73	4.69	09	0.04	608.00	5017.00	29700	20230717	-20.71	9010	20221104	161.38	29700	-20.71	20230717	9680	143.29	20230102	29700	-20.71	20230717	9010	161.38	20221104	0.20	N	042520	500	60 억	296317	N	N	7	N	N
122	20230809	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	24050	1550	2	6.89	6145708250	261704	239.35	22550	24100	22300	29250	15750	22500	23482.71	2.57	-15071	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2914	39.56	4.79	09	2.16	608.00	5017.00	29700	20230717	-19.02	9010	20221104	166.93	29700	-19.02	20230717	9680	148.45	20230102	29700	-19.02	20230717	9010	166.93	20221104	0.22	N	042520	500	60 억	311577	N	N	7	N	N
123	20230809	150418	57	100.00	KOSDAQ	제약	N	N	N	N	N	23750	1250	2	5.56	5606168950	239119	218.69	22550	24100	22300	29250	15750	22500	23445.18	2.57	-8834	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2878	39.06	4.73	09	1.97	608.00	5017.00	29700	20230717	-20.03	9010	20221104	163.60	29700	-20.03	20230717	9680	145.35	20230102	29700	-20.03	20230717	9010	163.60	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
124	20230809	140419	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	1100	2	4.89	4911739300	209703	191.79	22550	24100	22300	29250	15750	22500	23422.45	2.57	-5095	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2859	38.82	4.70	09	1.73	608.00	5017.00	29700	20230717	-20.54	9010	20221104	161.93	29700	-20.54	20230717	9680	143.80	20230102	29700	-20.54	20230717	9010	161.93	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
125	20230809	130427	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	1000	2	4.44	4288625150	183296	167.64	22550	24100	22300	29250	15750	22500	23397.36	2.57	-6185	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2847	38.65	4.68	09	1.51	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
126	20230809	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	1050	2	4.67	3538234350	151715	138.76	22550	24100	22300	29250	15750	22500	23321.69	2.57	-11281	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2853	38.73	4.69	09	1.25	608.00	5017.00	29700	20230717	-20.71	9010	20221104	161.38	29700	-20.71	20230717	9680	143.29	20230102	29700	-20.71	20230717	9010	161.38	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
127	20230809	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	700	2	3.11	3059368950	131284	120.07	22550	24100	22300	29250	15750	22500	23303.56	2.57	-10439	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2811	38.16	4.62	09	1.08	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
128	20230809	100417	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	700	2	3.11	1117917400	49149	44.95	22550	23200	22300	29250	15750	22500	22745.58	2.57	-453	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2811	38.16	4.62	09	0.41	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
129	20230809	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-50	5	-0.22	71008050	3160	2.89	22550	22550	22300	29250	15750	22500	22470.72	2.57	-1461	23466	22982	22416	21932	21366	22700	21650	61	6750	500	16650	50	1	12116064	2720	36.92	4.47	09	0.03	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.22	N	042520	500	60 억	311577	N	N	64	N	N
130	20230808	160426	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	100	2	0.45	2420572650	108343	47.89	22900	22900	21850	29100	15700	22400	22341.62	2.55	2278	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2726	37.01	4.48	09	0.89	608.00	5017.00	29700	20230717	-24.24	9010	20221104	149.72	29700	-24.24	20230717	9680	132.44	20230102	29700	-24.24	20230717	9010	149.72	20221104	0.21	N	042520	500	60 억	309300	N	N	64	N	N
131	20230808	150421	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	-100	5	-0.45	2326826000	104152	46.04	22900	22900	21850	29100	15700	22400	22340.68	2.55	1763	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2702	36.68	4.44	09	0.86	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
132	20230808	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	0	3	0.00	1955699800	87488	38.67	22900	22900	21850	29100	15700	22400	22353.92	2.55	-379	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2714	36.84	4.46	09	0.72	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
133	20230808	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	-50	5	-0.22	1674963100	74910	33.11	22900	22900	21850	29100	15700	22400	22359.67	2.55	-5458	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2708	36.76	4.45	09	0.62	608.00	5017.00	29700	20230717	-24.75	9010	20221104	148.06	29700	-24.75	20230717	9680	130.89	20230102	29700	-24.75	20230717	9010	148.06	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
134	20230808	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	0	3	0.00	1509747800	67517	29.85	22900	22900	21850	29100	15700	22400	22361.00	2.55	-4006	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2714	36.84	4.46	09	0.56	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
135	20230808	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	150	2	0.67	1266322550	56730	25.08	22900	22900	21850	29100	15700	22400	22321.92	2.55	-616	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2732	37.09	4.49	09	0.47	608.00	5017.00	29700	20230717	-24.07	9010	20221104	150.28	29700	-24.07	20230717	9680	132.95	20230102	29700	-24.07	20230717	9010	150.28	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
136	20230808	100420	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	150	2	0.67	906527050	40761	18.02	22900	22900	21850	29100	15700	22400	22240.06	2.55	-2049	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2732	37.09	4.49	09	0.34	608.00	5017.00	29700	20230717	-24.07	9010	20221104	150.28	29700	-24.07	20230717	9680	132.95	20230102	29700	-24.07	20230717	9010	150.28	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
137	20230808	090420	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	-100	5	-0.45	110376150	4900	2.17	22900	22900	22200	29100	15700	22400	22525.74	2.55	-2862	24233	23316	22383	21466	20533	23775	21925	61	6700	500	16570	50	1	12116064	2702	36.68	4.44	09	0.04	608.00	5017.00	29700	20230717	-24.92	9010	20221104	147.50	29700	-24.92	20230717	9680	130.37	20230102	29700	-24.92	20230717	9010	147.50	20221104	0.21	N	042520	500	60 억	309300	N	N	3	N	N
138	20230807	160419	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-350	5	-1.54	5058143350	224986	198.79	22250	23300	21450	29550	15950	22750	22481.99	2.43	15382	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2714	36.84	4.46	09	1.86	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.20	N	042520	500	60 억	293919	N	N	3	N	N
139	20230807	150417	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-300	5	-1.32	4905623800	218185	192.78	22250	23300	21450	29550	15950	22750	22483.68	2.43	15459	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2720	36.92	4.47	09	1.80	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
140	20230807	140419	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-550	5	-2.42	4579966550	203662	179.95	22250	23300	21450	29550	15950	22750	22487.97	2.43	17634	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2690	36.51	4.42	09	1.68	608.00	5017.00	29700	20230717	-25.25	9010	20221104	146.39	29700	-25.25	20230717	9680	129.34	20230102	29700	-25.25	20230717	9010	146.39	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
141	20230807	130417	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-350	5	-1.54	4133113600	183675	162.29	22250	23300	21450	29550	15950	22750	22502.21	2.43	17219	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2714	36.84	4.46	09	1.52	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
142	20230807	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	150	2	0.66	3781005300	168036	148.47	22250	23300	21450	29550	15950	22750	22501.04	2.43	18767	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2775	37.66	4.56	09	1.39	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
143	20230807	110413	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	0	3	0.00	3557739050	158274	139.85	22250	23300	21450	29550	15950	22750	22478.21	2.43	18909	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2756	37.42	4.53	09	1.31	608.00	5017.00	29700	20230717	-23.40	9010	20221104	152.50	29700	-23.40	20230717	9680	135.02	20230102	29700	-23.40	20230717	9010	152.50	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
144	20230807	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	100	2	0.44	2935690400	131064	115.80	22250	23300	21450	29550	15950	22750	22398.68	2.43	20284	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2769	37.58	4.55	09	1.08	608.00	5017.00	29700	20230717	-23.06	9010	20221104	153.61	29700	-23.06	20230717	9680	136.05	20230102	29700	-23.06	20230717	9010	153.61	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
145	20230807	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-800	5	-3.52	822017850	37333	32.99	22250	22250	21800	29550	15950	22750	22016.86	2.43	15843	24183	23466	23083	22366	21983	23275	22175	61	6800	500	16830	50	1	12116064	2659	36.10	4.38	09	0.31	608.00	5017.00	29700	20230717	-26.09	9010	20221104	143.62	29700	-26.09	20230717	9680	126.76	20230102	29700	-26.09	20230717	9010	143.62	20221104	0.20	N	042520	500	60 억	293919	N	N	2	N	N
146	20230804	160412	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	-750	5	-3.19	2546061150	110917	55.38	23500	23800	22700	30550	16450	23500	22954.65	2.59	-19897	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2756	37.42	4.53	09	0.92	608.00	5017.00	29700	20230717	-23.40	9010	20221104	152.50	29700	-23.40	20230717	9680	135.02	20230102	29700	-23.40	20230717	9010	152.50	20221104	0.21	N	042520	500	60 억	313817	N	N	2	N	N
147	20230804	150413	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	-700	5	-2.98	2328440900	101361	50.61	23500	23800	22700	30550	16450	23500	22971.76	2.59	-17797	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2762	37.50	4.54	09	0.84	608.00	5017.00	29700	20230717	-23.23	9010	20221104	153.05	29700	-23.23	20230717	9680	135.54	20230102	29700	-23.23	20230717	9010	153.05	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
148	20230804	140419	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-600	5	-2.55	2061501900	89725	44.80	23500	23800	22700	30550	16450	23500	22975.78	2.59	-14816	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2775	37.66	4.56	09	0.74	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
149	20230804	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-600	5	-2.55	1888408850	82145	41.02	23500	23800	22700	30550	16450	23500	22988.73	2.59	-13710	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2775	37.66	4.56	09	0.68	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
150	20230804	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-650	5	-2.77	1531219650	66482	33.20	23500	23800	22800	30550	16450	23500	23032.09	2.59	-6702	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2769	37.58	4.55	09	0.55	608.00	5017.00	29700	20230717	-23.06	9010	20221104	153.61	29700	-23.06	20230717	9680	136.05	20230102	29700	-23.06	20230717	9010	153.61	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
151	20230804	110415	57	100.00	KOSDAQ	제약	N	N	N	N	N	23300	-200	5	-0.85	1078459600	46742	23.34	23500	23800	22850	30550	16450	23500	23072.60	2.59	1611	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2823	38.32	4.64	09	0.39	608.00	5017.00	29700	20230717	-21.55	9010	20221104	158.60	29700	-21.55	20230717	9680	140.70	20230102	29700	-21.55	20230717	9010	158.60	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
152	20230804	100410	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-300	5	-1.28	743972550	32242	16.10	23500	23800	22850	30550	16450	23500	23074.64	2.59	-1780	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2811	38.16	4.62	09	0.27	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
153	20230804	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-300	5	-1.28	122906500	5287	2.64	23500	23800	22950	30550	16450	23500	23246.93	2.59	-2926	25066	24282	22966	22182	20866	24675	22575	61	7050	500	17390	50	1	12116064	2811	38.16	4.62	09	0.04	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.21	N	042520	500	60 억	313817	N	N	40	N	N
154	20230803	160410	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	1100	2	4.91	4599194700	199436	96.36	22200	23750	21650	29100	15700	22400	23060.96	2.74	-18473	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2847	38.65	4.68	09	1.65	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.21	N	042520	500	60 억	332502	N	N	40	N	N
155	20230803	150413	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	850	2	3.79	4417007050	191665	92.60	22200	23750	21650	29100	15700	22400	23045.47	2.74	-16762	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2817	38.24	4.63	09	1.58	608.00	5017.00	29700	20230717	-21.72	9010	20221104	158.05	29700	-21.72	20230717	9680	140.19	20230102	29700	-21.72	20230717	9010	158.05	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
156	20230803	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	23300	900	2	4.02	4003645350	173838	83.99	22200	23750	21650	29100	15700	22400	23030.92	2.74	-15388	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2823	38.32	4.64	09	1.43	608.00	5017.00	29700	20230717	-21.55	9010	20221104	158.60	29700	-21.55	20230717	9680	140.70	20230102	29700	-21.55	20230717	9010	158.60	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
157	20230803	130413	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	850	2	3.79	3827241150	166249	80.32	22200	23750	21650	29100	15700	22400	23021.16	2.74	-14087	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2817	38.24	4.63	09	1.37	608.00	5017.00	29700	20230717	-21.72	9010	20221104	158.05	29700	-21.72	20230717	9680	140.19	20230102	29700	-21.72	20230717	9010	158.05	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
158	20230803	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	500	2	2.23	3376391700	146622	70.84	22200	23750	21650	29100	15700	22400	23027.89	2.74	-9921	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2775	37.66	4.56	09	1.21	608.00	5017.00	29700	20230717	-22.90	9010	20221104	154.16	29700	-22.90	20230717	9680	136.57	20230102	29700	-22.90	20230717	9010	154.16	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
159	20230803	110408	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	450	2	2.01	3108203050	134862	65.16	22200	23750	21650	29100	15700	22400	23047.31	2.74	-7280	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2769	37.58	4.55	09	1.11	608.00	5017.00	29700	20230717	-23.06	9010	20221104	153.61	29700	-23.06	20230717	9680	136.05	20230102	29700	-23.06	20230717	9010	153.61	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
160	20230803	100408	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	1100	2	4.91	2172477450	94643	45.73	22200	23750	21650	29100	15700	22400	22954.47	2.74	-5510	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2847	38.65	4.68	09	0.78	608.00	5017.00	29700	20230717	-20.88	9010	20221104	160.82	29700	-20.88	20230717	9680	142.77	20230102	29700	-20.88	20230717	9010	160.82	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
161	20230803	090408	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	200	2	0.89	351700250	15916	7.69	22200	22650	21650	29100	15700	22400	22097.18	2.74	2145	23666	23032	22616	21982	21566	22825	21775	61	6700	500	16570	50	1	12116064	2738	37.17	4.50	09	0.13	608.00	5017.00	29700	20230717	-23.91	9010	20221104	150.83	29700	-23.91	20230717	9680	133.47	20230102	29700	-23.91	20230717	9010	150.83	20221104	0.21	N	042520	500	60 억	332502	N	N	56	N	N
162	20230802	160411	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-850	5	-3.66	4650179200	206043	88.70	22800	23250	22200	30200	16300	23250	22569.79	2.46	34367	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2714	36.84	4.46	09	1.70	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.19	N	042520	500	60 억	298000	N	N	56	N	N
163	20230802	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-700	5	-3.01	4378520750	193935	83.49	22800	23250	22200	30200	16300	23250	22577.23	2.46	30653	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2732	37.09	4.49	09	1.60	608.00	5017.00	29700	20230717	-24.07	9010	20221104	150.28	29700	-24.07	20230717	9680	132.95	20230102	29700	-24.07	20230717	9010	150.28	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
164	20230802	140411	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-700	5	-3.01	4016514150	177897	76.58	22800	23250	22200	30200	16300	23250	22577.72	2.46	29727	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2732	37.09	4.49	09	1.47	608.00	5017.00	29700	20230717	-24.07	9010	20221104	150.28	29700	-24.07	20230717	9680	132.95	20230102	29700	-24.07	20230717	9010	150.28	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
165	20230802	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-700	5	-3.01	3634605650	160884	69.26	22800	23250	22200	30200	16300	23250	22591.44	2.46	26766	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2732	37.09	4.49	09	1.33	608.00	5017.00	29700	20230717	-24.07	9010	20221104	150.28	29700	-24.07	20230717	9680	132.95	20230102	29700	-24.07	20230717	9010	150.28	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
166	20230802	120406	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-800	5	-3.44	3102975950	137397	59.15	22800	23250	22200	30200	16300	23250	22583.98	2.46	17831	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2720	36.92	4.47	09	1.13	608.00	5017.00	29700	20230717	-24.41	9010	20221104	149.17	29700	-24.41	20230717	9680	131.92	20230102	29700	-24.41	20230717	9010	149.17	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
167	20230802	110404	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-850	5	-3.66	2518500000	111240	47.89	22800	23250	22250	30200	16300	23250	22640.20	2.46	10264	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2714	36.84	4.46	09	0.92	608.00	5017.00	29700	20230717	-24.58	9010	20221104	148.61	29700	-24.58	20230717	9680	131.40	20230102	29700	-24.58	20230717	9010	148.61	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
168	20230802	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	-100	5	-0.43	1655944200	72930	31.40	22800	23250	22350	30200	16300	23250	22705.89	2.46	18392	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2805	38.08	4.61	09	0.60	608.00	5017.00	29700	20230717	-22.05	9010	20221104	156.94	29700	-22.05	20230717	9680	139.15	20230102	29700	-22.05	20230717	9010	156.94	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
169	20230802	090406	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	-650	5	-2.80	191496200	8462	3.64	22800	22900	22450	30200	16300	23250	22629.62	2.46	1118	25650	24450	23700	22500	21750	24075	22125	61	6950	500	17200	50	1	12116064	2738	37.17	4.50	09	0.07	608.00	5017.00	29700	20230717	-23.91	9010	20221104	150.83	29700	-23.91	20230717	9680	133.47	20230102	29700	-23.91	20230717	9010	150.83	20221104	0.19	N	042520	500	60 억	298000	N	N	15	N	N
170	20230801	160408	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	-750	5	-3.12	5522979700	231542	97.77	24000	24900	22950	31200	16800	24000	23853.90	2.75	-35173	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2817	38.24	4.63	09	1.91	608.00	5017.00	29700	20230717	-21.72	9010	20221104	158.05	29700	-21.72	20230717	9680	140.19	20230102	29700	-21.72	20230717	9010	158.05	20221104	0.19	N	042520	500	60 억	332745	N	N	15	N	N
171	20230801	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	23350	-650	5	-2.71	5097281400	213144	90.00	24000	24900	23100	31200	16800	24000	23914.73	2.75	-37650	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2829	38.40	4.65	09	1.76	608.00	5017.00	29700	20230717	-21.38	9010	20221104	159.16	29700	-21.38	20230717	9680	141.22	20230102	29700	-21.38	20230717	9010	159.16	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N
172	20230801	140413	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-800	5	-3.33	4632116950	193203	81.58	24000	24900	23200	31200	16800	24000	23975.39	2.75	-39923	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2811	38.16	4.62	09	1.59	608.00	5017.00	29700	20230717	-21.89	9010	20221104	157.49	29700	-21.89	20230717	9680	139.67	20230102	29700	-21.89	20230717	9010	157.49	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N
173	20230801	130404	57	100.00	KOSDAQ	제약	N	N	N	N	N	24050	50	2	0.21	3250159450	134726	56.89	24000	24900	23700	31200	16800	24000	24124.22	2.75	-30646	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2914	39.56	4.79	09	1.11	608.00	5017.00	29700	20230717	-19.02	9010	20221104	166.93	29700	-19.02	20230717	9680	148.45	20230102	29700	-19.02	20230717	9010	166.93	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N
174	20230801	120405	57	100.00	KOSDAQ	제약	N	N	N	N	N	24150	150	2	0.62	2912786450	120707	50.97	24000	24900	23700	31200	16800	24000	24131.05	2.75	-27662	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2926	39.72	4.81	09	1.00	608.00	5017.00	29700	20230717	-18.69	9010	20221104	168.04	29700	-18.69	20230717	9680	149.48	20230102	29700	-18.69	20230717	9010	168.04	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N
175	20230801	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	24350	350	2	1.46	2543870350	105437	44.52	24000	24900	23700	31200	16800	24000	24126.92	2.75	-26005	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2950	40.05	4.85	09	0.87	608.00	5017.00	29700	20230717	-18.01	9010	20221104	170.26	29700	-18.01	20230717	9680	151.55	20230102	29700	-18.01	20230717	9010	170.26	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N
176	20230801	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	-100	5	-0.42	1958889250	81161	34.27	24000	24900	23700	31200	16800	24000	24135.84	2.75	-23671	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2896	39.31	4.76	09	0.67	608.00	5017.00	29700	20230717	-19.53	9010	20221104	165.26	29700	-19.53	20230717	9680	146.90	20230102	29700	-19.53	20230717	9010	165.26	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N
177	20230801	090402	57	100.00	KOSDAQ	제약	N	N	N	N	N	24250	250	2	1.04	258628550	10705	4.52	24000	24500	23900	31200	16800	24000	24159.60	2.75	-2017	25500	24750	24200	23450	22900	25125	23825	61	7200	500	17760	50	1	12116064	2938	39.88	4.83	09	0.09	608.00	5017.00	29700	20230717	-18.35	9010	20221104	169.15	29700	-18.35	20230717	9680	150.52	20230102	29700	-18.35	20230717	9010	169.15	20221104	0.19	N	042520	500	60 억	332745	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History