KissMeData/378800/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 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	20230831	161226	60.00	KOSDAQ	제약	N	N	N	N	60	N	4760	-165	5	-3.35	2967417180	610139	109.14	4925	5050	4750	6400	3450	4925	4863.71	1.03	-6290	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1098	-8.95	3.65	12	2.64	-532.00	1303.00	11600	20221019	-58.97	3740	20230719	27.27	8170	-41.74	20230105	3740	27.27	20230719	11600	-58.97	20221019	3740	27.27	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
3	20230831	151543	60.00	KOSDAQ	제약	N	N	N	N	60	N	4765	-160	5	-3.25	2856049585	586720	104.95	4925	5050	4750	6400	3450	4925	4867.80	1.03	-8120	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1099	-8.96	3.66	12	2.54	-532.00	1303.00	11600	20221019	-58.92	3740	20230719	27.41	8170	-41.68	20230105	3740	27.41	20230719	11600	-58.92	20221019	3740	27.41	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
4	20230831	141705	60.00	KOSDAQ	제약	N	N	N	N	60	N	4780	-145	5	-2.94	2497082685	511572	91.50	4925	5050	4760	6400	3450	4925	4881.18	1.03	-2190	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1103	-8.98	3.67	12	2.22	-532.00	1303.00	11600	20221019	-58.79	3740	20230719	27.81	8170	-41.49	20230105	3740	27.81	20230719	11600	-58.79	20221019	3740	27.81	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
5	20230831	131628	60.00	KOSDAQ	제약	N	N	N	N	60	N	4810	-115	5	-2.34	2213030030	452391	80.92	4925	5050	4760	6400	3450	4925	4891.84	1.03	-15253	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1110	-9.04	3.69	12	1.96	-532.00	1303.00	11600	20221019	-58.53	3740	20230719	28.61	8170	-41.13	20230105	3740	28.61	20230719	11600	-58.53	20221019	3740	28.61	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
6	20230831	121725	60.00	KOSDAQ	제약	N	N	N	N	60	N	4820	-105	5	-2.13	1714843685	348358	62.31	4925	5050	4810	6400	3450	4925	4922.65	1.03	-5623	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1112	-9.06	3.70	12	1.51	-532.00	1303.00	11600	20221019	-58.45	3740	20230719	28.88	8170	-41.00	20230105	3740	28.88	20230719	11600	-58.45	20221019	3740	28.88	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
7	20230831	112204	60.00	KOSDAQ	제약	N	N	N	N	60	N	4840	-85	5	-1.73	1498449925	303513	54.29	4925	5050	4815	6400	3450	4925	4937.03	1.03	-5593	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1117	-9.10	3.71	12	1.32	-532.00	1303.00	11600	20221019	-58.28	3740	20230719	29.41	8170	-40.76	20230105	3740	29.41	20230719	11600	-58.28	20221019	3740	29.41	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
8	20230831	101811	60.00	KOSDAQ	제약	N	N	N	N	60	N	4925	0	3	0.00	896151455	180228	32.24	4925	5050	4910	6400	3450	4925	4972.38	1.03	-1763	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1136	-9.26	3.78	12	0.78	-532.00	1303.00	11600	20221019	-57.54	3740	20230719	31.68	8170	-39.72	20230105	3740	31.68	20230719	11600	-57.54	20221019	3740	31.68	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
9	20230831	091647	60.00	KOSDAQ	제약	N	N	N	N	60	N	4995	70	2	1.42	366492810	73473	13.14	4925	5050	4910	6400	3450	4925	4988.32	1.03	8413	5158	5041	4953	4836	4748	4997	4792	115	1475	500	3050	5	1	23071031	1152	-9.39	3.83	12	0.32	-532.00	1303.00	11600	20221019	-56.94	3740	20230719	33.56	8170	-38.86	20230105	3740	33.56	20230719	11600	-56.94	20221019	3740	33.56	20230719	3.60	N	378800	500	115 억	237413	N	N	N	N
10	20230830	161231	60.00	KOSDAQ	제약	N	N	N	N	60	N	4925	10	2	0.20	2722386790	551837	37.09	4970	5070	4865	6380	3445	4915	4933.35	1.10	-18263	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1136	-9.26	3.78	12	2.39	-532.00	1303.00	11600	20221019	-57.54	3740	20230719	31.68	8170	-39.72	20230105	3740	31.68	20230719	11600	-57.54	20221019	3740	31.68	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
11	20230830	151513	60.00	KOSDAQ	제약	N	N	N	N	60	N	4910	-5	5	-0.10	2595917520	526128	35.36	4970	5070	4865	6380	3445	4915	4934.01	1.10	-16674	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1133	-9.23	3.77	12	2.28	-532.00	1303.00	11600	20221019	-57.67	3740	20230719	31.28	8170	-39.90	20230105	3740	31.28	20230719	11600	-57.67	20221019	3740	31.28	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
12	20230830	141612	60.00	KOSDAQ	제약	N	N	N	N	60	N	4915	0	3	0.00	2208185430	447045	30.05	4970	5070	4865	6380	3445	4915	4939.52	1.10	-9080	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1134	-9.24	3.77	12	1.94	-532.00	1303.00	11600	20221019	-57.63	3740	20230719	31.42	8170	-39.84	20230105	3740	31.42	20230719	11600	-57.63	20221019	3740	31.42	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
13	20230830	131611	60.00	KOSDAQ	제약	N	N	N	N	60	N	4910	-5	5	-0.10	2021516970	408991	27.49	4970	5070	4865	6380	3445	4915	4942.70	1.10	-1797	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1133	-9.23	3.77	12	1.77	-532.00	1303.00	11600	20221019	-57.67	3740	20230719	31.28	8170	-39.90	20230105	3740	31.28	20230719	11600	-57.67	20221019	3740	31.28	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
14	20230830	121623	60.00	KOSDAQ	제약	N	N	N	N	60	N	4935	20	2	0.41	1828700815	369898	24.86	4970	5070	4865	6380	3445	4915	4943.80	1.10	297	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1139	-9.28	3.79	12	1.60	-532.00	1303.00	11600	20221019	-57.46	3740	20230719	31.95	8170	-39.60	20230105	3740	31.95	20230719	11600	-57.46	20221019	3740	31.95	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
15	20230830	112151	60.00	KOSDAQ	제약	N	N	N	N	60	N	4995	80	2	1.63	1420415990	288269	19.38	4970	5020	4865	6380	3445	4915	4927.40	1.10	4440	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1152	-9.39	3.83	12	1.25	-532.00	1303.00	11600	20221019	-56.94	3740	20230719	33.56	8170	-38.86	20230105	3740	33.56	20230719	11600	-56.94	20221019	3740	33.56	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
16	20230830	101711	60.00	KOSDAQ	제약	N	N	N	N	60	N	4895	-20	5	-0.41	879437080	179153	12.04	4970	4970	4865	6380	3445	4915	4908.86	1.10	-12019	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1129	-9.20	3.76	12	0.78	-532.00	1303.00	11600	20221019	-57.80	3740	20230719	30.88	8170	-40.09	20230105	3740	30.88	20230719	11600	-57.80	20221019	3740	30.88	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
17	20230830	091611	60.00	KOSDAQ	제약	N	N	N	N	60	N	4880	-35	5	-0.71	369060380	75101	5.05	4970	4970	4875	6380	3445	4915	4914.19	1.10	-10927	5298	5106	5008	4816	4718	5057	4767	115	1465	500	3040	5	1	23071031	1126	-9.17	3.75	12	0.33	-532.00	1303.00	11600	20221019	-57.93	3740	20230719	30.48	8170	-40.27	20230105	3740	30.48	20230719	11600	-57.93	20221019	3740	30.48	20230719	3.55	N	378800	500	115 억	253309	N	N	N	N
18	20230829	161226	60.00	KOSDAQ	제약	N	N	N	N	60	N	4915	-70	5	-1.40	7425969540	1468649	99.14	5010	5200	4910	6480	3490	4985	5056.71	0.87	52865	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	5	1	23071031	1134	-9.24	3.77	12	6.37	-532.00	1303.00	11600	20221019	-57.63	3740	20230719	31.42	8170	-39.84	20230105	3740	31.42	20230719	11600	-57.63	20221019	3740	31.42	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
19	20230829	151526	60.00	KOSDAQ	제약	N	N	N	N	60	N	4910	-75	5	-1.50	7061911525	1394630	94.14	5010	5200	4910	6480	3490	4985	5063.65	0.87	32955	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	5	1	23071031	1133	-9.23	3.77	12	6.04	-532.00	1303.00	11600	20221019	-57.67	3740	20230719	31.28	8170	-39.90	20230105	3740	31.28	20230719	11600	-57.67	20221019	3740	31.28	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
20	20230829	141710	60.00	KOSDAQ	제약	N	N	N	N	60	N	4980	-5	5	-0.10	6440528170	1269309	85.68	5010	5200	4970	6480	3490	4985	5074.05	0.87	39866	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	5	1	23071031	1149	-9.36	3.82	12	5.50	-532.00	1303.00	11600	20221019	-57.07	3740	20230719	33.16	8170	-39.05	20230105	3740	33.16	20230719	11600	-57.07	20221019	3740	33.16	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
21	20230829	131558	60.00	KOSDAQ	제약	N	N	N	N	60	N	5050	65	2	1.30	5543861395	1090800	73.63	5010	5200	4970	6480	3490	4985	5082.39	0.87	33549	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	10	1	23071031	1165	-9.49	3.88	12	4.73	-532.00	1303.00	11600	20221019	-56.47	3740	20230719	35.03	8170	-38.19	20230105	3740	35.03	20230719	11600	-56.47	20221019	3740	35.03	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
22	20230829	121712	60.00	KOSDAQ	제약	N	N	N	N	60	N	5030	45	2	0.90	5300004305	1042516	70.37	5010	5200	4970	6480	3490	4985	5083.87	0.87	34407	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	10	1	23071031	1160	-9.45	3.86	12	4.52	-532.00	1303.00	11600	20221019	-56.64	3740	20230719	34.49	8170	-38.43	20230105	3740	34.49	20230719	11600	-56.64	20221019	3740	34.49	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
23	20230829	112416	60.00	KOSDAQ	제약	N	N	N	N	60	N	5080	95	2	1.91	4854423595	953952	64.40	5010	5200	4970	6480	3490	4985	5088.76	0.87	29115	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	10	1	23071031	1172	-9.55	3.90	12	4.13	-532.00	1303.00	11600	20221019	-56.21	3740	20230719	35.83	8170	-37.82	20230105	3740	35.83	20230719	11600	-56.21	20221019	3740	35.83	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
24	20230829	101806	60.00	KOSDAQ	제약	N	N	N	N	60	N	5100	115	2	2.31	3776228905	742455	50.12	5010	5200	4970	6480	3490	4985	5086.15	0.87	22800	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	10	1	23071031	1177	-9.59	3.91	12	3.22	-532.00	1303.00	11600	20221019	-56.03	3740	20230719	36.36	8170	-37.58	20230105	3740	36.36	20230719	11600	-56.03	20221019	3740	36.36	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
25	20230829	091204	60.00	KOSDAQ	제약	N	N	N	N	60	N	5000	15	2	0.30	938721260	185778	12.54	5010	5110	5000	6480	3490	4985	5052.95	0.87	-9081	5205	5095	4940	4830	4675	5150	4885	115	1495	500	3090	10	1	23071031	1154	-9.40	3.84	12	0.81	-532.00	1303.00	11600	20221019	-56.90	3740	20230719	33.69	8170	-38.80	20230105	3740	33.69	20230719	11600	-56.90	20221019	3740	33.69	20230719	3.45	N	378800	500	115 억	200635	N	N	N	N
26	20230828	161148	60.00	KOSDAQ	제약	N	N	N	N	60	N	4985	-115	5	-2.25	7173895830	1461353	19.74	4955	5050	4785	6630	3570	5100	4908.78	0.96	-21557	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1150	-9.37	3.83	12	6.33	-532.00	1303.00	11600	20221019	-57.03	3740	20230719	33.29	8170	-38.98	20230105	3740	33.29	20230719	11600	-57.03	20221019	3740	33.29	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
27	20230828	151158	60.00	KOSDAQ	제약	N	N	N	N	60	N	4950	-150	5	-2.94	6826597575	1391587	18.79	4955	5050	4785	6630	3570	5100	4905.55	0.96	-18382	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1142	-9.30	3.80	12	6.03	-532.00	1303.00	11600	20221019	-57.33	3740	20230719	32.35	8170	-39.41	20230105	3740	32.35	20230719	11600	-57.33	20221019	3740	32.35	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
28	20230828	141202	60.00	KOSDAQ	제약	N	N	N	N	60	N	5000	-100	5	-1.96	5960013175	1218233	16.45	4955	5040	4785	6630	3570	5100	4892.25	0.96	-30950	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	10	1	23071031	1154	-9.40	3.84	12	5.28	-532.00	1303.00	11600	20221019	-56.90	3740	20230719	33.69	8170	-38.80	20230105	3740	33.69	20230719	11600	-56.90	20221019	3740	33.69	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
29	20230828	131212	60.00	KOSDAQ	제약	N	N	N	N	60	N	4930	-170	5	-3.33	5383544205	1102646	14.89	4955	5030	4785	6630	3570	5100	4882.28	0.96	-41699	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1137	-9.27	3.78	12	4.78	-532.00	1303.00	11600	20221019	-57.50	3740	20230719	31.82	8170	-39.66	20230105	3740	31.82	20230719	11600	-57.50	20221019	3740	31.82	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
30	20230828	121202	60.00	KOSDAQ	제약	N	N	N	N	60	N	4900	-200	5	-3.92	4779540170	980429	13.24	4955	5030	4785	6630	3570	5100	4874.83	0.96	-30666	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1130	-9.21	3.76	12	4.25	-532.00	1303.00	11600	20221019	-57.76	3740	20230719	31.02	8170	-40.02	20230105	3740	31.02	20230719	11600	-57.76	20221019	3740	31.02	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
31	20230828	111159	60.00	KOSDAQ	제약	N	N	N	N	60	N	4845	-255	5	-5.00	4328285975	887673	11.99	4955	5030	4785	6630	3570	5100	4875.86	0.96	-7231	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1118	-9.11	3.72	12	3.85	-532.00	1303.00	11600	20221019	-58.23	3740	20230719	29.55	8170	-40.70	20230105	3740	29.55	20230719	11600	-58.23	20221019	3740	29.55	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
32	20230828	101145	60.00	KOSDAQ	제약	N	N	N	N	60	N	4845	-255	5	-5.00	3486148415	712846	9.63	4955	5030	4800	6630	3570	5100	4890.31	0.96	-21496	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1118	-9.11	3.72	12	3.09	-532.00	1303.00	11600	20221019	-58.23	3740	20230719	29.55	8170	-40.70	20230105	3740	29.55	20230719	11600	-58.23	20221019	3740	29.55	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
33	20230828	091201	60.00	KOSDAQ	제약	N	N	N	N	60	N	4925	-175	5	-3.43	1336335085	269771	3.64	4955	5030	4900	6630	3570	5100	4953.30	0.96	17430	5830	5465	4985	4620	4140	5647	4802	115	1530	500	3160	5	1	23071031	1136	-9.26	3.78	12	1.17	-532.00	1303.00	11600	20221019	-57.54	3740	20230719	31.68	8170	-39.72	20230105	3740	31.68	20230719	11600	-57.54	20221019	3740	31.68	20230719	3.43	N	378800	500	115 억	221148	N	N	N	N
34	20230825	161152	60.00	KOSDAQ	제약	N	N	N	N	60	N	5100	485	2	10.51	37330937635	7327740	1950.22	4560	5350	4505	5990	3235	4615	5094.47	1.09	-25426	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	10	1	23071031	1177	-9.59	3.91	12	31.76	-532.00	1303.00	11600	20221019	-56.03	3740	20230719	36.36	8170	-37.58	20230105	3740	36.36	20230719	11600	-56.03	20221019	3740	36.36	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
35	20230825	151201	60.00	KOSDAQ	제약	N	N	N	N	60	N	5060	445	2	9.64	36063180295	7078521	1883.89	4560	5350	4505	5990	3235	4615	5094.73	1.09	-41745	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	10	1	23071031	1167	-9.51	3.88	12	30.68	-532.00	1303.00	11600	20221019	-56.38	3740	20230719	35.29	8170	-38.07	20230105	3740	35.29	20230719	11600	-56.38	20221019	3740	35.29	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
36	20230825	141158	60.00	KOSDAQ	제약	N	N	N	N	60	N	5140	525	2	11.38	28594018245	5593334	1488.62	4560	5350	4505	5990	3235	4615	5112.16	1.09	-135771	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	10	1	23071031	1186	-9.66	3.94	12	24.24	-532.00	1303.00	11600	20221019	-55.69	3740	20230719	37.43	8170	-37.09	20230105	3740	37.43	20230719	11600	-55.69	20221019	3740	37.43	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
37	20230825	131154	60.00	KOSDAQ	제약	N	N	N	N	60	N	4770	155	2	3.36	2538149230	535131	142.42	4560	4815	4505	5990	3235	4615	4743.04	1.09	82516	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	5	1	23071031	1100	-8.97	3.66	12	2.32	-532.00	1303.00	11600	20221019	-58.88	3740	20230719	27.54	8170	-41.62	20230105	3740	27.54	20230719	11600	-58.88	20221019	3740	27.54	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
38	20230825	121156	60.00	KOSDAQ	제약	N	N	N	N	60	N	4750	135	2	2.93	2357950835	497302	132.35	4560	4815	4505	5990	3235	4615	4741.49	1.09	87432	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	5	1	23071031	1096	-8.93	3.65	12	2.16	-532.00	1303.00	11600	20221019	-59.05	3740	20230719	27.01	8170	-41.86	20230105	3740	27.01	20230719	11600	-59.05	20221019	3740	27.01	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
39	20230825	111155	60.00	KOSDAQ	제약	N	N	N	N	60	N	4785	170	2	3.68	1985183065	419349	111.61	4560	4805	4505	5990	3235	4615	4733.96	1.09	68641	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	5	1	23071031	1104	-8.99	3.67	12	1.82	-532.00	1303.00	11600	20221019	-58.75	3740	20230719	27.94	8170	-41.43	20230105	3740	27.94	20230719	11600	-58.75	20221019	3740	27.94	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
40	20230825	101200	60.00	KOSDAQ	제약	N	N	N	N	60	N	4785	170	2	3.68	1489554105	315478	83.96	4560	4805	4505	5990	3235	4615	4721.58	1.09	57016	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	5	1	23071031	1104	-8.99	3.67	12	1.37	-532.00	1303.00	11600	20221019	-58.75	3740	20230719	27.94	8170	-41.43	20230105	3740	27.94	20230719	11600	-58.75	20221019	3740	27.94	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
41	20230825	091153	60.00	KOSDAQ	제약	N	N	N	N	60	N	4650	35	2	0.76	194257400	42190	11.23	4560	4665	4505	5990	3235	4615	4604.35	1.09	14358	4805	4710	4615	4520	4425	4662	4472	115	1375	500	2860	5	1	23071031	1073	-8.74	3.57	12	0.18	-532.00	1303.00	11600	20221019	-59.91	3740	20230719	24.33	8170	-43.08	20230105	3740	24.33	20230719	11600	-59.91	20221019	3740	24.33	20230719	3.31	N	378800	500	115 억	251523	N	N	N	N
42	20230824	161147	60.00	KOSDAQ	제약	N	N	N	N	60	N	4615	5	2	0.11	1693602885	366922	33.48	4650	4710	4520	5990	3230	4610	4615.70	1.12	-7317	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1065	-8.67	3.54	12	1.59	-532.00	1303.00	11600	20221019	-60.22	3740	20230719	23.40	8170	-43.51	20230105	3740	23.40	20230719	11600	-60.22	20221019	3740	23.40	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
43	20230824	151144	60.00	KOSDAQ	제약	N	N	N	N	60	N	4630	20	2	0.43	1606963370	348162	31.77	4650	4710	4520	5990	3230	4610	4615.56	1.12	-7266	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1068	-8.70	3.55	12	1.51	-532.00	1303.00	11600	20221019	-60.09	3740	20230719	23.80	8170	-43.33	20230105	3740	23.80	20230719	11600	-60.09	20221019	3740	23.80	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
44	20230824	141147	60.00	KOSDAQ	제약	N	N	N	N	60	N	4610	0	3	0.00	1262009445	274254	25.02	4650	4675	4520	5990	3230	4610	4601.61	1.12	-16168	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1064	-8.67	3.54	12	1.19	-532.00	1303.00	11600	20221019	-60.26	3740	20230719	23.26	8170	-43.57	20230105	3740	23.26	20230719	11600	-60.26	20221019	3740	23.26	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
45	20230824	131148	60.00	KOSDAQ	제약	N	N	N	N	60	N	4575	-35	5	-0.76	1036788230	225406	20.57	4650	4675	4520	5990	3230	4610	4599.65	1.12	-21166	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1055	-8.60	3.51	12	0.98	-532.00	1303.00	11600	20221019	-60.56	3740	20230719	22.33	8170	-44.00	20230105	3740	22.33	20230719	11600	-60.56	20221019	3740	22.33	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
46	20230824	121152	60.00	KOSDAQ	제약	N	N	N	N	60	N	4615	5	2	0.11	859864120	186592	17.02	4650	4675	4550	5990	3230	4610	4608.26	1.12	-23598	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1065	-8.67	3.54	12	0.81	-532.00	1303.00	11600	20221019	-60.22	3740	20230719	23.40	8170	-43.51	20230105	3740	23.40	20230719	11600	-60.22	20221019	3740	23.40	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
47	20230824	111145	60.00	KOSDAQ	제약	N	N	N	N	60	N	4555	-55	5	-1.19	748579335	162343	14.81	4650	4675	4550	5990	3230	4610	4611.10	1.12	-16314	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1051	-8.56	3.50	12	0.70	-532.00	1303.00	11600	20221019	-60.73	3740	20230719	21.79	8170	-44.25	20230105	3740	21.79	20230719	11600	-60.73	20221019	3740	21.79	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
48	20230824	101143	60.00	KOSDAQ	제약	N	N	N	N	60	N	4630	20	2	0.43	488853070	105720	9.65	4650	4675	4560	5990	3230	4610	4624.04	1.12	-13987	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1068	-8.70	3.55	12	0.46	-532.00	1303.00	11600	20221019	-60.09	3740	20230719	23.80	8170	-43.33	20230105	3740	23.80	20230719	11600	-60.09	20221019	3740	23.80	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
49	20230824	091148	60.00	KOSDAQ	제약	N	N	N	N	60	N	4625	15	2	0.33	111459935	24185	2.21	4650	4650	4560	5990	3230	4610	4608.64	1.12	-9940	5083	4846	4643	4406	4203	4965	4525	115	1380	500	2850	5	1	23071031	1067	-8.69	3.55	12	0.10	-532.00	1303.00	11600	20221019	-60.13	3740	20230719	23.66	8170	-43.39	20230105	3740	23.66	20230719	11600	-60.13	20221019	3740	23.66	20230719	3.32	N	378800	500	115 억	258075	N	N	N	N
50	20230823	161141	60.00	KOSDAQ	제약	N	N	N	N	60	N	4610	10	2	0.22	5051470805	1083605	130.05	4540	4880	4440	5980	3220	4600	4661.89	1.68	-127962	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1064	-8.67	3.54	12	4.70	-532.00	1303.00	11600	20221019	-60.26	3740	20230719	23.26	8170	-43.57	20230105	3740	23.26	20230719	11600	-60.26	20221019	3740	23.26	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
51	20230823	151141	60.00	KOSDAQ	제약	N	N	N	N	60	N	4585	-15	5	-0.33	4937339775	1058815	127.08	4540	4880	4440	5980	3220	4600	4663.08	1.68	-127013	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1058	-8.62	3.52	12	4.59	-532.00	1303.00	11600	20221019	-60.47	3740	20230719	22.59	8170	-43.88	20230105	3740	22.59	20230719	11600	-60.47	20221019	3740	22.59	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
52	20230823	141147	60.00	KOSDAQ	제약	N	N	N	N	60	N	4640	40	2	0.87	4618520535	989483	118.76	4540	4880	4440	5980	3220	4600	4667.61	1.68	-133475	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1070	-8.72	3.56	12	4.29	-532.00	1303.00	11600	20221019	-60.00	3740	20230719	24.06	8170	-43.21	20230105	3740	24.06	20230719	11600	-60.00	20221019	3740	24.06	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
53	20230823	131138	60.00	KOSDAQ	제약	N	N	N	N	60	N	4680	80	2	1.74	3938771300	843307	101.21	4540	4880	4440	5980	3220	4600	4670.63	1.68	-135653	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1080	-8.80	3.59	12	3.66	-532.00	1303.00	11600	20221019	-59.66	3740	20230719	25.13	8170	-42.72	20230105	3740	25.13	20230719	11600	-59.66	20221019	3740	25.13	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
54	20230823	121148	60.00	KOSDAQ	제약	N	N	N	N	60	N	4590	-10	5	-0.22	1389501950	307190	36.87	4540	4670	4440	5980	3220	4600	4523.27	1.68	-19106	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1059	-8.63	3.52	12	1.33	-532.00	1303.00	11600	20221019	-60.43	3740	20230719	22.73	8170	-43.82	20230105	3740	22.73	20230719	11600	-60.43	20221019	3740	22.73	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
55	20230823	111143	60.00	KOSDAQ	제약	N	N	N	N	60	N	4555	-45	5	-0.98	1104129050	245093	29.42	4540	4610	4440	5980	3220	4600	4504.94	1.68	-34500	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1051	-8.56	3.50	12	1.06	-532.00	1303.00	11600	20221019	-60.73	3740	20230719	21.79	8170	-44.25	20230105	3740	21.79	20230719	11600	-60.73	20221019	3740	21.79	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
56	20230823	101143	60.00	KOSDAQ	제약	N	N	N	N	60	N	4455	-145	5	-3.15	822796750	183236	21.99	4540	4595	4440	5980	3220	4600	4490.37	1.68	-45616	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1028	-8.37	3.42	12	0.79	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
57	20230823	091152	60.00	KOSDAQ	제약	N	N	N	N	60	N	4580	-20	5	-0.43	174270645	38454	4.62	4540	4595	4490	5980	3220	4600	4531.93	1.68	-6950	4913	4756	4593	4436	4273	4835	4515	115	1380	500	2850	5	1	23071031	1057	-8.61	3.51	12	0.17	-532.00	1303.00	11600	20221019	-60.52	3740	20230719	22.46	8170	-43.94	20230105	3740	22.46	20230719	11600	-60.52	20221019	3740	22.46	20230719	3.69	N	378800	500	115 억	387108	N	N	N	N
58	20230822	161136	60.00	KOSDAQ	제약	N	N	N	N	60	N	4600	120	2	2.68	3819300455	824166	93.50	4430	4750	4430	5820	3140	4480	4634.17	1.58	17940	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1061	-8.65	3.53	12	3.57	-532.00	1303.00	11600	20221019	-60.34	3740	20230719	22.99	8170	-43.70	20230105	3740	22.99	20230719	11600	-60.34	20221019	3740	22.99	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
59	20230822	151136	60.00	KOSDAQ	제약	N	N	N	N	60	N	4600	120	2	2.68	3640678540	785055	89.07	4430	4750	4430	5820	3140	4480	4637.48	1.58	17153	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1061	-8.65	3.53	12	3.40	-532.00	1303.00	11600	20221019	-60.34	3740	20230719	22.99	8170	-43.70	20230105	3740	22.99	20230719	11600	-60.34	20221019	3740	22.99	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
60	20230822	141136	60.00	KOSDAQ	제약	N	N	N	N	60	N	4620	140	2	3.12	3401459425	732964	83.16	4430	4750	4430	5820	3140	4480	4640.69	1.58	22603	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1066	-8.68	3.55	12	3.18	-532.00	1303.00	11600	20221019	-60.17	3740	20230719	23.53	8170	-43.45	20230105	3740	23.53	20230719	11600	-60.17	20221019	3740	23.53	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
61	20230822	131133	60.00	KOSDAQ	제약	N	N	N	N	60	N	4630	150	2	3.35	3172093800	683373	77.53	4430	4750	4430	5820	3140	4480	4641.82	1.58	23834	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1068	-8.70	3.55	12	2.96	-532.00	1303.00	11600	20221019	-60.09	3740	20230719	23.80	8170	-43.33	20230105	3740	23.80	20230719	11600	-60.09	20221019	3740	23.80	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
62	20230822	121120	60.00	KOSDAQ	제약	N	N	N	N	60	N	4630	150	2	3.35	2973666500	640670	72.69	4430	4750	4430	5820	3140	4480	4641.49	1.58	22948	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1068	-8.70	3.55	12	2.78	-532.00	1303.00	11600	20221019	-60.09	3740	20230719	23.80	8170	-43.33	20230105	3740	23.80	20230719	11600	-60.09	20221019	3740	23.80	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
63	20230822	111133	60.00	KOSDAQ	제약	N	N	N	N	60	N	4675	195	2	4.35	2048759805	443736	50.34	4430	4720	4430	5820	3140	4480	4617.07	1.58	4727	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1079	-8.79	3.59	12	1.92	-532.00	1303.00	11600	20221019	-59.70	3740	20230719	25.00	8170	-42.78	20230105	3740	25.00	20230719	11600	-59.70	20221019	3740	25.00	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
64	20230822	101131	60.00	KOSDAQ	제약	N	N	N	N	60	N	4620	140	2	3.12	1439956220	311578	35.35	4430	4720	4430	5820	3140	4480	4621.50	1.58	23295	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1066	-8.68	3.55	12	1.35	-532.00	1303.00	11600	20221019	-60.17	3740	20230719	23.53	8170	-43.45	20230105	3740	23.53	20230719	11600	-60.17	20221019	3740	23.53	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
65	20230822	091129	60.00	KOSDAQ	제약	N	N	N	N	60	N	4525	45	2	1.00	124289600	27688	3.14	4430	4545	4430	5820	3140	4480	4488.93	1.58	6118	4870	4675	4400	4205	3930	4772	4302	115	1340	500	2770	5	1	23071031	1044	-8.51	3.47	12	0.12	-532.00	1303.00	11600	20221019	-60.99	3740	20230719	20.99	8170	-44.61	20230105	3740	20.99	20230719	11600	-60.99	20221019	3740	20.99	20230719	3.64	N	378800	500	115 억	364030	N	N	N	N
66	20230821	161128	60.00	KOSDAQ	제약	N	N	N	N	60	N	4480	315	2	7.56	3887484830	873304	209.54	4140	4595	4125	5410	2920	4165	4452.24	0.38	286973	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1034	-8.42	3.44	12	3.79	-532.00	1303.00	11600	20221019	-61.38	3740	20230719	19.79	8170	-45.17	20230105	3740	19.79	20230719	11600	-61.38	20221019	3740	19.79	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
67	20230821	151135	60.00	KOSDAQ	제약	N	N	N	N	60	N	4520	355	2	8.52	3717416995	835461	200.46	4140	4595	4125	5410	2920	4165	4450.34	0.38	277158	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1043	-8.50	3.47	12	3.62	-532.00	1303.00	11600	20221019	-61.03	3740	20230719	20.86	8170	-44.68	20230105	3740	20.86	20230719	11600	-61.03	20221019	3740	20.86	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
68	20230821	141129	60.00	KOSDAQ	제약	N	N	N	N	60	N	4425	260	2	6.24	3322312390	747145	179.27	4140	4595	4125	5410	2920	4165	4447.57	0.38	254083	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1021	-8.32	3.40	12	3.24	-532.00	1303.00	11600	20221019	-61.85	3740	20230719	18.32	8170	-45.84	20230105	3740	18.32	20230719	11600	-61.85	20221019	3740	18.32	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
69	20230821	131144	60.00	KOSDAQ	제약	N	N	N	N	60	N	4470	305	2	7.32	3073793880	691221	165.85	4140	4595	4125	5410	2920	4165	4447.87	0.38	235571	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1031	-8.40	3.43	12	3.00	-532.00	1303.00	11600	20221019	-61.47	3740	20230719	19.52	8170	-45.29	20230105	3740	19.52	20230719	11600	-61.47	20221019	3740	19.52	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
70	20230821	121140	60.00	KOSDAQ	제약	N	N	N	N	60	N	4505	340	2	8.16	2685193520	604541	145.06	4140	4595	4125	5410	2920	4165	4442.79	0.38	207523	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1039	-8.47	3.46	12	2.62	-532.00	1303.00	11600	20221019	-61.16	3740	20230719	20.45	8170	-44.86	20230105	3740	20.45	20230719	11600	-61.16	20221019	3740	20.45	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
71	20230821	111129	60.00	KOSDAQ	제약	N	N	N	N	60	N	4520	355	2	8.52	1704619840	388431	93.20	4140	4520	4125	5410	2920	4165	4389.84	0.38	171662	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1043	-8.50	3.47	12	1.68	-532.00	1303.00	11600	20221019	-61.03	3740	20230719	20.86	8170	-44.68	20230105	3740	20.86	20230719	11600	-61.03	20221019	3740	20.86	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
72	20230821	101127	60.00	KOSDAQ	제약	N	N	N	N	60	N	4455	290	2	6.96	1026859485	236934	56.85	4140	4480	4125	5410	2920	4165	4335.64	0.38	98608	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	1028	-8.37	3.42	12	1.03	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
73	20230821	091139	60.00	KOSDAQ	제약	N	N	N	N	60	N	4190	25	2	0.60	122821990	29431	7.06	4140	4230	4125	5410	2920	4165	4173.93	0.38	4619	4315	4240	4195	4120	4075	4217	4097	115	1245	500	2580	5	1	23071031	967	-7.88	3.22	12	0.13	-532.00	1303.00	11600	20221019	-63.88	3740	20230719	12.03	8170	-48.71	20230105	3740	12.03	20230719	11600	-63.88	20221019	3740	12.03	20230719	3.71	N	378800	500	115 억	86998	N	N	N	N
74	20230818	161128	60.00	KOSDAQ	제약	N	N	N	N	60	N	4165	-70	5	-1.65	1695580180	404417	83.36	4210	4270	4150	5500	2965	4235	4192.71	0.55	-40263	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	961	-7.83	3.20	12	1.75	-532.00	1303.00	11600	20221019	-64.09	3740	20230719	11.36	8170	-49.02	20230105	3740	11.36	20230719	11600	-64.09	20221019	3740	11.36	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
75	20230818	151119	60.00	KOSDAQ	제약	N	N	N	N	60	N	4155	-80	5	-1.89	1527985280	364106	75.05	4210	4270	4150	5500	2965	4235	4196.53	0.55	-40447	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	959	-7.81	3.19	12	1.58	-532.00	1303.00	11600	20221019	-64.18	3740	20230719	11.10	8170	-49.14	20230105	3740	11.10	20230719	11600	-64.18	20221019	3740	11.10	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
76	20230818	141129	60.00	KOSDAQ	제약	N	N	N	N	60	N	4175	-60	5	-1.42	1331149995	316807	65.30	4210	4270	4150	5500	2965	4235	4201.76	0.55	-34159	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	963	-7.85	3.20	12	1.37	-532.00	1303.00	11600	20221019	-64.01	3740	20230719	11.63	8170	-48.90	20230105	3740	11.63	20230719	11600	-64.01	20221019	3740	11.63	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
77	20230818	131120	60.00	KOSDAQ	제약	N	N	N	N	60	N	4200	-35	5	-0.83	1127320890	267961	55.23	4210	4270	4160	5500	2965	4235	4207.03	0.55	-16924	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	969	-7.89	3.22	12	1.16	-532.00	1303.00	11600	20221019	-63.79	3740	20230719	12.30	8170	-48.59	20230105	3740	12.30	20230719	11600	-63.79	20221019	3740	12.30	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
78	20230818	121133	60.00	KOSDAQ	제약	N	N	N	N	60	N	4230	-5	5	-0.12	954166645	226605	46.71	4210	4270	4160	5500	2965	4235	4210.70	0.55	813	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	976	-7.95	3.25	12	0.98	-532.00	1303.00	11600	20221019	-63.53	3740	20230719	13.10	8170	-48.23	20230105	3740	13.10	20230719	11600	-63.53	20221019	3740	13.10	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
79	20230818	111124	60.00	KOSDAQ	제약	N	N	N	N	60	N	4265	30	2	0.71	889332115	211252	43.54	4210	4270	4160	5500	2965	4235	4209.81	0.55	1476	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	984	-8.02	3.27	12	0.92	-532.00	1303.00	11600	20221019	-63.23	3740	20230719	14.04	8170	-47.80	20230105	3740	14.04	20230719	11600	-63.23	20221019	3740	14.04	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
80	20230818	101129	60.00	KOSDAQ	제약	N	N	N	N	60	N	4160	-75	5	-1.77	707686765	168294	34.69	4210	4270	4160	5500	2965	4235	4205.05	0.55	-16973	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	960	-7.82	3.19	12	0.73	-532.00	1303.00	11600	20221019	-64.14	3740	20230719	11.23	8170	-49.08	20230105	3740	11.23	20230719	11600	-64.14	20221019	3740	11.23	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
81	20230818	091135	60.00	KOSDAQ	제약	N	N	N	N	60	N	4240	5	2	0.12	140789680	33430	6.89	4210	4270	4180	5500	2965	4235	4211.44	0.55	-6011	4528	4381	4308	4161	4088	4345	4125	115	1267	500	2620	5	1	23071031	978	-7.97	3.25	12	0.14	-532.00	1303.00	11600	20221019	-63.45	3740	20230719	13.37	8170	-48.10	20230105	3740	13.37	20230719	11600	-63.45	20221019	3740	13.37	20230719	3.50	N	378800	500	115 억	127261	N	N	N	N
82	20230817	161129	60.00	KOSDAQ	제약	N	N	N	N	60	N	4235	-130	5	-2.98	2028900335	472779	34.18	4420	4455	4235	5670	3060	4365	4291.91	0.62	-16732	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	977	-7.96	3.25	12	2.05	-532.00	1303.00	11600	20221019	-63.49	3740	20230719	13.24	8170	-48.16	20230105	3740	13.24	20230719	11600	-63.49	20221019	3740	13.24	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
83	20230817	151137	60.00	KOSDAQ	제약	N	N	N	N	60	N	4250	-115	5	-2.63	1897343525	441742	31.94	4420	4455	4235	5670	3060	4365	4295.08	0.62	-13706	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	981	-7.99	3.26	12	1.91	-532.00	1303.00	11600	20221019	-63.36	3740	20230719	13.64	8170	-47.98	20230105	3740	13.64	20230719	11600	-63.36	20221019	3740	13.64	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
84	20230817	141126	60.00	KOSDAQ	제약	N	N	N	N	60	N	4285	-80	5	-1.83	1590758025	369810	26.74	4420	4455	4235	5670	3060	4365	4301.49	0.62	-8876	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	989	-8.05	3.29	12	1.60	-532.00	1303.00	11600	20221019	-63.06	3740	20230719	14.57	8170	-47.55	20230105	3740	14.57	20230719	11600	-63.06	20221019	3740	14.57	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
85	20230817	131122	60.00	KOSDAQ	제약	N	N	N	N	60	N	4245	-120	5	-2.75	1434246060	333093	24.08	4420	4455	4235	5670	3060	4365	4305.77	0.62	-6619	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	979	-7.98	3.26	12	1.44	-532.00	1303.00	11600	20221019	-63.41	3740	20230719	13.50	8170	-48.04	20230105	3740	13.50	20230719	11600	-63.41	20221019	3740	13.50	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
86	20230817	121126	60.00	KOSDAQ	제약	N	N	N	N	60	N	4305	-60	5	-1.37	1179994895	273528	19.78	4420	4455	4240	5670	3060	4365	4313.91	0.62	6161	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	993	-8.09	3.30	12	1.19	-532.00	1303.00	11600	20221019	-62.89	3740	20230719	15.11	8170	-47.31	20230105	3740	15.11	20230719	11600	-62.89	20221019	3740	15.11	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
87	20230817	111127	60.00	KOSDAQ	제약	N	N	N	N	60	N	4270	-95	5	-2.18	1096462060	254048	18.37	4420	4455	4240	5670	3060	4365	4315.89	0.62	5594	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	985	-8.03	3.28	12	1.10	-532.00	1303.00	11600	20221019	-63.19	3740	20230719	14.17	8170	-47.74	20230105	3740	14.17	20230719	11600	-63.19	20221019	3740	14.17	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
88	20230817	101121	60.00	KOSDAQ	제약	N	N	N	N	60	N	4360	-5	5	-0.11	870117130	201317	14.56	4420	4455	4240	5670	3060	4365	4322.04	0.62	15434	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	1006	-8.20	3.35	12	0.87	-532.00	1303.00	11600	20221019	-62.41	3740	20230719	16.58	8170	-46.63	20230105	3740	16.58	20230719	11600	-62.41	20221019	3740	16.58	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
89	20230817	091119	60.00	KOSDAQ	제약	N	N	N	N	60	N	4335	-30	5	-0.69	166353190	38232	2.76	4420	4440	4315	5670	3060	4365	4351.00	0.62	2906	5211	4787	4576	4152	3941	4682	4047	115	1305	500	2700	5	1	23071031	1000	-8.15	3.33	12	0.17	-532.00	1303.00	11600	20221019	-62.63	3740	20230719	15.91	8170	-46.94	20230105	3740	15.91	20230719	11600	-62.63	20221019	3740	15.91	20230719	3.50	N	378800	500	115 억	143993	N	N	N	N
90	20230816	161125	60.00	KOSDAQ	제약	N	N	N	N	60	N	4365	-255	5	-5.52	6453291435	1375572	319.15	4620	5000	4365	6000	3235	4620	4692.80	1.69	-246062	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1007	-8.20	3.35	12	5.96	-532.00	1303.00	11600	20221019	-62.37	3740	20230719	16.71	8170	-46.57	20230105	3740	16.71	20230719	11600	-62.37	20221019	3740	16.71	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
91	20230816	151128	60.00	KOSDAQ	제약	N	N	N	N	60	N	4400	-220	5	-4.76	6223932565	1323146	306.99	4620	5000	4390	6000	3235	4620	4703.90	1.69	-247714	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1015	-8.27	3.38	12	5.74	-532.00	1303.00	11600	20221019	-62.07	3740	20230719	17.65	8170	-46.14	20230105	3740	17.65	20230719	11600	-62.07	20221019	3740	17.65	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
92	20230816	141125	60.00	KOSDAQ	제약	N	N	N	N	60	N	4445	-175	5	-3.79	5887999035	1247129	289.35	4620	5000	4410	6000	3235	4620	4721.26	1.69	-231305	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1026	-8.36	3.41	12	5.41	-532.00	1303.00	11600	20221019	-61.68	3740	20230719	18.85	8170	-45.59	20230105	3740	18.85	20230719	11600	-61.68	20221019	3740	18.85	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
93	20230816	131122	60.00	KOSDAQ	제약	N	N	N	N	60	N	4505	-115	5	-2.49	5558275440	1172931	272.14	4620	5000	4465	6000	3235	4620	4738.81	1.69	-213006	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1039	-8.47	3.46	12	5.08	-532.00	1303.00	11600	20221019	-61.16	3740	20230719	20.45	8170	-44.86	20230105	3740	20.45	20230719	11600	-61.16	20221019	3740	20.45	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
94	20230816	121140	60.00	KOSDAQ	제약	N	N	N	N	60	N	4515	-105	5	-2.27	5374122060	1132000	262.64	4620	5000	4465	6000	3235	4620	4747.48	1.69	-190567	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1042	-8.49	3.47	12	4.91	-532.00	1303.00	11600	20221019	-61.08	3740	20230719	20.72	8170	-44.74	20230105	3740	20.72	20230719	11600	-61.08	20221019	3740	20.72	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
95	20230816	111136	60.00	KOSDAQ	제약	N	N	N	N	60	N	4500	-120	5	-2.60	4975610595	1043337	242.07	4620	5000	4500	6000	3235	4620	4768.97	1.69	-153927	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1038	-8.46	3.45	12	4.52	-532.00	1303.00	11600	20221019	-61.21	3740	20230719	20.32	8170	-44.92	20230105	3740	20.32	20230719	11600	-61.21	20221019	3740	20.32	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
96	20230816	101127	60.00	KOSDAQ	제약	N	N	N	N	60	N	4695	75	2	1.62	4145918120	863171	200.27	4620	5000	4520	6000	3235	4620	4803.17	1.69	-95287	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1083	-8.83	3.60	12	3.74	-532.00	1303.00	11600	20221019	-59.53	3740	20230719	25.53	8170	-42.53	20230105	3740	25.53	20230719	11600	-59.53	20221019	3740	25.53	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
97	20230816	091121	60.00	KOSDAQ	제약	N	N	N	N	60	N	4855	235	2	5.09	1878501390	387598	89.93	4620	5000	4520	6000	3235	4620	4846.64	1.69	-36963	4880	4750	4550	4420	4220	4815	4485	115	1382	500	2860	5	1	23071031	1120	-9.13	3.73	12	1.68	-532.00	1303.00	11600	20221019	-58.15	3740	20230719	29.81	8170	-40.58	20230105	3740	29.81	20230719	11600	-58.15	20221019	3740	29.81	20230719	3.53	N	378800	500	115 억	390553	N	N	N	N
98	20230814	161111	60.00	KOSDAQ	제약	N	N	N	N	60	N	4620	100	2	2.21	1931144695	428371	119.14	4530	4680	4350	5870	3165	4520	4507.70	1.98	-68158	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1066	-8.68	3.55	12	1.86	-532.00	1303.00	11600	20221019	-60.17	3740	20230719	23.53	8170	-43.45	20230105	3740	23.53	20230719	11600	-60.17	20221019	3740	23.53	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
99	20230814	151109	60.00	KOSDAQ	제약	N	N	N	N	60	N	4660	140	2	3.10	1652535285	368114	102.38	4530	4680	4350	5870	3165	4520	4489.19	1.98	-51630	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1075	-8.76	3.58	12	1.60	-532.00	1303.00	11600	20221019	-59.83	3740	20230719	24.60	8170	-42.96	20230105	3740	24.60	20230719	11600	-59.83	20221019	3740	24.60	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
100	20230814	141112	60.00	KOSDAQ	제약	N	N	N	N	60	N	4435	-85	5	-1.88	870262690	197178	54.84	4530	4540	4350	5870	3165	4520	4413.59	1.98	-48138	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1023	-8.34	3.40	12	0.85	-532.00	1303.00	11600	20221019	-61.77	3740	20230719	18.58	8170	-45.72	20230105	3740	18.58	20230719	11600	-61.77	20221019	3740	18.58	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
101	20230814	131058	60.00	KOSDAQ	제약	N	N	N	N	60	N	4405	-115	5	-2.54	811640535	183892	51.15	4530	4540	4350	5870	3165	4520	4413.68	1.98	-48774	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1016	-8.28	3.38	12	0.80	-532.00	1303.00	11600	20221019	-62.03	3740	20230719	17.78	8170	-46.08	20230105	3740	17.78	20230719	11600	-62.03	20221019	3740	17.78	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
102	20230814	121108	60.00	KOSDAQ	제약	N	N	N	N	60	N	4410	-110	5	-2.43	761293515	172439	47.96	4530	4540	4350	5870	3165	4520	4414.86	1.98	-50994	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1017	-8.29	3.38	12	0.75	-532.00	1303.00	11600	20221019	-61.98	3740	20230719	17.91	8170	-46.02	20230105	3740	17.91	20230719	11600	-61.98	20221019	3740	17.91	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
103	20230814	111059	60.00	KOSDAQ	제약	N	N	N	N	60	N	4415	-105	5	-2.32	684235370	154891	43.08	4530	4540	4350	5870	3165	4520	4417.53	1.98	-48253	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1019	-8.30	3.39	12	0.67	-532.00	1303.00	11600	20221019	-61.94	3740	20230719	18.05	8170	-45.96	20230105	3740	18.05	20230719	11600	-61.94	20221019	3740	18.05	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
104	20230814	101104	60.00	KOSDAQ	제약	N	N	N	N	60	N	4380	-140	5	-3.10	573344405	129724	36.08	4530	4540	4350	5870	3165	4520	4419.72	1.98	-48933	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1011	-8.23	3.36	12	0.56	-532.00	1303.00	11600	20221019	-62.24	3740	20230719	17.11	8170	-46.39	20230105	3740	17.11	20230719	11600	-62.24	20221019	3740	17.11	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
105	20230814	091100	60.00	KOSDAQ	제약	N	N	N	N	60	N	4455	-65	5	-1.44	143344005	31890	8.87	4530	4540	4445	5870	3165	4520	4494.95	1.98	-8441	4733	4626	4488	4381	4243	4680	4435	115	1352	500	2800	5	1	23071031	1028	-8.37	3.42	12	0.14	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.59	N	378800	500	115 억	457630	N	N	N	N
106	20230811	161100	60.00	KOSDAQ	제약	N	N	N	N	60	N	4520	60	2	1.35	1605845155	355575	70.01	4490	4595	4350	5790	3125	4460	4516.33	1.77	49677	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1043	-8.50	3.47	12	1.54	-532.00	1303.00	11600	20221019	-61.03	3740	20230719	20.86	8170	-44.68	20230105	3740	20.86	20230719	11600	-61.03	20221019	3740	20.86	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
107	20230811	151054	60.00	KOSDAQ	제약	N	N	N	N	60	N	4510	50	2	1.12	1532683905	339362	66.82	4490	4595	4350	5790	3125	4460	4516.54	1.77	49857	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1041	-8.48	3.46	12	1.47	-532.00	1303.00	11600	20221019	-61.12	3740	20230719	20.59	8170	-44.80	20230105	3740	20.59	20230719	11600	-61.12	20221019	3740	20.59	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
108	20230811	141052	60.00	KOSDAQ	제약	N	N	N	N	60	N	4515	55	2	1.23	1433337400	317334	62.48	4490	4595	4350	5790	3125	4460	4516.99	1.77	50692	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1042	-8.49	3.47	12	1.38	-532.00	1303.00	11600	20221019	-61.08	3740	20230719	20.72	8170	-44.74	20230105	3740	20.72	20230719	11600	-61.08	20221019	3740	20.72	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
109	20230811	131052	60.00	KOSDAQ	제약	N	N	N	N	60	N	4520	60	2	1.35	1230404305	272339	53.63	4490	4595	4350	5790	3125	4460	4518.13	1.77	42716	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1043	-8.50	3.47	12	1.18	-532.00	1303.00	11600	20221019	-61.03	3740	20230719	20.86	8170	-44.68	20230105	3740	20.86	20230719	11600	-61.03	20221019	3740	20.86	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
110	20230811	121042	60.00	KOSDAQ	제약	N	N	N	N	60	N	4545	85	2	1.91	1026648760	227313	44.76	4490	4595	4350	5790	3125	4460	4516.70	1.77	29510	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1049	-8.54	3.49	12	0.99	-532.00	1303.00	11600	20221019	-60.82	3740	20230719	21.52	8170	-44.37	20230105	3740	21.52	20230719	11600	-60.82	20221019	3740	21.52	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
111	20230811	111044	60.00	KOSDAQ	제약	N	N	N	N	60	N	4565	105	2	2.35	727403955	161856	31.87	4490	4585	4350	5790	3125	4460	4494.35	1.77	4968	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1053	-8.58	3.50	12	0.70	-532.00	1303.00	11600	20221019	-60.65	3740	20230719	22.06	8170	-44.12	20230105	3740	22.06	20230719	11600	-60.65	20221019	3740	22.06	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
112	20230811	101037	60.00	KOSDAQ	제약	N	N	N	N	60	N	4455	-5	5	-0.11	320974715	72292	14.23	4490	4500	4350	5790	3125	4460	4439.69	1.77	786	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1028	-8.37	3.42	12	0.31	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
113	20230811	091051	60.00	KOSDAQ	제약	N	N	N	N	60	N	4400	-60	5	-1.35	147429640	33312	6.56	4490	4490	4350	5790	3125	4460	4424.66	1.77	-470	4703	4581	4428	4306	4153	4642	4367	115	1332	500	2760	5	1	23071031	1015	-8.27	3.38	12	0.14	-532.00	1303.00	11600	20221019	-62.07	3740	20230719	17.65	8170	-46.14	20230105	3740	17.65	20230719	11600	-62.07	20221019	3740	17.65	20230719	3.69	N	378800	500	115 억	407758	N	N	N	N
114	20230810	161039	60.00	KOSDAQ	제약	N	N	N	N	60	N	4460	105	2	2.41	2252973495	504601	79.47	4280	4550	4275	5660	3050	4355	4464.90	1.32	100556	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1029	-8.38	3.42	12	2.19	-532.00	1303.00	11600	20221019	-61.55	3740	20230719	19.25	8170	-45.41	20230105	3740	19.25	20230719	11600	-61.55	20221019	3740	19.25	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
115	20230810	151036	60.00	KOSDAQ	제약	N	N	N	N	60	N	4475	120	2	2.76	2162000695	484203	76.26	4280	4550	4275	5660	3050	4355	4465.10	1.32	96964	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1032	-8.41	3.43	12	2.10	-532.00	1303.00	11600	20221019	-61.42	3740	20230719	19.65	8170	-45.23	20230105	3740	19.65	20230719	11600	-61.42	20221019	3740	19.65	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
116	20230810	141037	60.00	KOSDAQ	제약	N	N	N	N	60	N	4465	110	2	2.53	1933245505	432946	68.19	4280	4550	4275	5660	3050	4355	4465.36	1.32	87551	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1030	-8.39	3.43	12	1.88	-532.00	1303.00	11600	20221019	-61.51	3740	20230719	19.39	8170	-45.35	20230105	3740	19.39	20230719	11600	-61.51	20221019	3740	19.39	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
117	20230810	131027	60.00	KOSDAQ	제약	N	N	N	N	60	N	4490	135	2	3.10	1839021590	411914	64.88	4280	4550	4275	5660	3050	4355	4464.61	1.32	81258	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1036	-8.44	3.45	12	1.79	-532.00	1303.00	11600	20221019	-61.29	3740	20230719	20.05	8170	-45.04	20230105	3740	20.05	20230719	11600	-61.29	20221019	3740	20.05	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
118	20230810	121047	60.00	KOSDAQ	제약	N	N	N	N	60	N	4530	175	2	4.02	1585861980	355599	56.01	4280	4550	4275	5660	3050	4355	4459.72	1.32	60980	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1045	-8.52	3.48	12	1.54	-532.00	1303.00	11600	20221019	-60.95	3740	20230719	21.12	8170	-44.55	20230105	3740	21.12	20230719	11600	-60.95	20221019	3740	21.12	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
119	20230810	111049	60.00	KOSDAQ	제약	N	N	N	N	60	N	4420	65	2	1.49	1066114735	240443	37.87	4280	4520	4275	5660	3050	4355	4434.00	1.32	22274	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1020	-8.31	3.39	12	1.04	-532.00	1303.00	11600	20221019	-61.90	3740	20230719	18.18	8170	-45.90	20230105	3740	18.18	20230719	11600	-61.90	20221019	3740	18.18	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
120	20230810	101043	60.00	KOSDAQ	제약	N	N	N	N	60	N	4430	75	2	1.72	685305795	155204	24.44	4280	4510	4275	5660	3050	4355	4415.56	1.32	21654	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1022	-8.33	3.40	12	0.67	-532.00	1303.00	11600	20221019	-61.81	3740	20230719	18.45	8170	-45.78	20230105	3740	18.45	20230719	11600	-61.81	20221019	3740	18.45	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
121	20230810	091052	60.00	KOSDAQ	제약	N	N	N	N	60	N	4450	95	2	2.18	265455710	60126	9.47	4280	4510	4275	5660	3050	4355	4415.10	1.32	18488	4648	4501	4283	4136	3918	4575	4210	115	1305	500	2700	5	1	23071031	1027	-8.36	3.42	12	0.26	-532.00	1303.00	11600	20221019	-61.64	3740	20230719	18.98	8170	-45.53	20230105	3740	18.98	20230719	11600	-61.64	20221019	3740	18.98	20230719	3.81	N	378800	500	115 억	304746	N	N	N	N
122	20230809	161038	60.00	KOSDAQ	제약	N	N	N	N	60	N	4355	270	2	6.61	2715498490	629546	170.65	4065	4430	4065	5310	2860	4085	4313.33	0.41	210424	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	1005	-8.19	3.34	12	2.73	-532.00	1303.00	11600	20221019	-62.46	3740	20230719	16.44	8170	-46.70	20230105	3740	16.44	20230719	11600	-62.46	20221019	3740	16.44	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
123	20230809	151025	60.00	KOSDAQ	제약	N	N	N	N	60	N	4365	280	2	6.85	2586102900	599884	162.61	4065	4430	4065	5310	2860	4085	4311.14	0.41	202250	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	1007	-8.20	3.35	12	2.60	-532.00	1303.00	11600	20221019	-62.37	3740	20230719	16.71	8170	-46.57	20230105	3740	16.71	20230719	11600	-62.37	20221019	3740	16.71	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
124	20230809	141022	60.00	KOSDAQ	제약	N	N	N	N	60	N	4330	245	2	6.00	2328897525	540912	146.62	4065	4430	4065	5310	2860	4085	4305.64	0.41	170685	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	999	-8.14	3.32	12	2.34	-532.00	1303.00	11600	20221019	-62.67	3740	20230719	15.78	8170	-47.00	20230105	3740	15.78	20230719	11600	-62.67	20221019	3740	15.78	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
125	20230809	131045	60.00	KOSDAQ	제약	N	N	N	N	60	N	4355	270	2	6.61	1740012995	406329	110.14	4065	4415	4065	5310	2860	4085	4282.45	0.41	159330	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	1005	-8.19	3.34	12	1.76	-532.00	1303.00	11600	20221019	-62.46	3740	20230719	16.44	8170	-46.70	20230105	3740	16.44	20230719	11600	-62.46	20221019	3740	16.44	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
126	20230809	121044	60.00	KOSDAQ	제약	N	N	N	N	60	N	4350	265	2	6.49	1374906780	322619	87.45	4065	4370	4065	5310	2860	4085	4261.90	0.41	155123	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	1004	-8.18	3.34	12	1.40	-532.00	1303.00	11600	20221019	-62.50	3740	20230719	16.31	8170	-46.76	20230105	3740	16.31	20230719	11600	-62.50	20221019	3740	16.31	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
127	20230809	111035	60.00	KOSDAQ	제약	N	N	N	N	60	N	4280	195	2	4.77	1131995435	266653	72.28	4065	4350	4065	5310	2860	4085	4245.41	0.41	125905	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	987	-8.05	3.28	12	1.16	-532.00	1303.00	11600	20221019	-63.10	3740	20230719	14.44	8170	-47.61	20230105	3740	14.44	20230719	11600	-63.10	20221019	3740	14.44	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
128	20230809	101025	60.00	KOSDAQ	제약	N	N	N	N	60	N	4250	165	2	4.04	540916945	129396	35.07	4065	4250	4065	5310	2860	4085	4180.58	0.41	66278	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	981	-7.99	3.26	12	0.56	-532.00	1303.00	11600	20221019	-63.36	3740	20230719	13.64	8170	-47.98	20230105	3740	13.64	20230719	11600	-63.36	20221019	3740	13.64	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
129	20230809	091029	60.00	KOSDAQ	제약	N	N	N	N	60	N	4155	70	2	1.71	126639310	30749	8.33	4065	4170	4065	5310	2860	4085	4118.87	0.41	11186	4371	4227	4156	4012	3941	4192	3977	115	1225	500	2530	5	1	23071031	959	-7.81	3.19	12	0.13	-532.00	1303.00	11600	20221019	-64.18	3740	20230719	11.10	8170	-49.14	20230105	3740	11.10	20230719	11600	-64.18	20221019	3740	11.10	20230719	3.84	N	378800	500	115 억	95727	N	N	N	N
130	20230808	161049	60.00	KOSDAQ	제약	N	N	N	N	60	N	4085	-185	5	-4.33	1525138665	365895	69.48	4270	4300	4085	5550	2990	4270	4168.83	0.32	22929	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	942	-7.68	3.14	12	1.59	-532.00	1303.00	11600	20221019	-64.78	3740	20230719	9.22	8170	-50.00	20230105	3740	9.22	20230719	11600	-64.78	20221019	3740	9.22	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
131	20230808	151035	60.00	KOSDAQ	제약	N	N	N	N	60	N	4100	-170	5	-3.98	1433263395	343426	65.21	4270	4300	4090	5550	2990	4270	4173.43	0.32	14171	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	946	-7.71	3.15	12	1.49	-532.00	1303.00	11600	20221019	-64.66	3740	20230719	9.63	8170	-49.82	20230105	3740	9.63	20230719	11600	-64.66	20221019	3740	9.63	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
132	20230808	141031	60.00	KOSDAQ	제약	N	N	N	N	60	N	4160	-110	5	-2.58	1103854435	263316	50.00	4270	4300	4130	5550	2990	4270	4192.13	0.32	13059	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	960	-7.82	3.19	12	1.14	-532.00	1303.00	11600	20221019	-64.14	3740	20230719	11.23	8170	-49.08	20230105	3740	11.23	20230719	11600	-64.14	20221019	3740	11.23	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
133	20230808	131021	60.00	KOSDAQ	제약	N	N	N	N	60	N	4150	-120	5	-2.81	934676795	222613	42.27	4270	4300	4150	5550	2990	4270	4198.66	0.32	10441	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	957	-7.80	3.18	12	0.96	-532.00	1303.00	11600	20221019	-64.22	3740	20230719	10.96	8170	-49.20	20230105	3740	10.96	20230719	11600	-64.22	20221019	3740	10.96	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
134	20230808	121028	60.00	KOSDAQ	제약	N	N	N	N	60	N	4160	-110	5	-2.58	811173735	192899	36.63	4270	4300	4155	5550	2990	4270	4205.17	0.32	10652	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	960	-7.82	3.19	12	0.84	-532.00	1303.00	11600	20221019	-64.14	3740	20230719	11.23	8170	-49.08	20230105	3740	11.23	20230719	11600	-64.14	20221019	3740	11.23	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
135	20230808	111016	60.00	KOSDAQ	제약	N	N	N	N	60	N	4185	-85	5	-1.99	592445480	140510	26.68	4270	4300	4180	5550	2990	4270	4216.39	0.32	11828	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	966	-7.87	3.21	12	0.61	-532.00	1303.00	11600	20221019	-63.92	3740	20230719	11.90	8170	-48.78	20230105	3740	11.90	20230719	11600	-63.92	20221019	3740	11.90	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
136	20230808	101030	60.00	KOSDAQ	제약	N	N	N	N	60	N	4245	-25	5	-0.59	419071055	99224	18.84	4270	4300	4180	5550	2990	4270	4223.48	0.32	14670	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	979	-7.98	3.26	12	0.43	-532.00	1303.00	11600	20221019	-63.41	3740	20230719	13.50	8170	-48.04	20230105	3740	13.50	20230719	11600	-63.41	20221019	3740	13.50	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
137	20230808	091035	60.00	KOSDAQ	제약	N	N	N	N	60	N	4210	-60	5	-1.41	134370165	31635	6.01	4270	4300	4210	5550	2990	4270	4247.52	0.32	7584	4613	4441	4348	4176	4083	4395	4130	115	1280	500	2640	5	1	23071031	971	-7.91	3.23	12	0.14	-532.00	1303.00	11600	20221019	-63.71	3740	20230719	12.57	8170	-48.47	20230105	3740	12.57	20230719	11600	-63.71	20221019	3740	12.57	20230719	3.95	N	378800	500	115 억	72798	N	N	N	N
138	20230807	161026	60.00	KOSDAQ	제약	N	N	N	N	60	N	4270	-85	5	-1.95	2277069450	519647	61.27	4360	4520	4255	5660	3050	4355	4383.09	0.41	-22186	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	985	-8.03	3.28	12	2.25	-532.00	1303.00	11600	20221019	-63.19	3740	20230719	14.17	8170	-47.74	20230105	3740	14.17	20230719	11600	-63.19	20221019	3740	14.17	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
139	20230807	151025	60.00	KOSDAQ	제약	N	N	N	N	60	N	4270	-85	5	-1.95	2144312710	488596	57.61	4360	4520	4255	5660	3050	4355	4388.74	0.41	-22459	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	985	-8.03	3.28	12	2.12	-532.00	1303.00	11600	20221019	-63.19	3740	20230719	14.17	8170	-47.74	20230105	3740	14.17	20230719	11600	-63.19	20221019	3740	14.17	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
140	20230807	141032	60.00	KOSDAQ	제약	N	N	N	N	60	N	4265	-90	5	-2.07	2020505350	459582	54.19	4360	4520	4255	5660	3050	4355	4396.42	0.41	-12165	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	984	-8.02	3.27	12	1.99	-532.00	1303.00	11600	20221019	-63.23	3740	20230719	14.04	8170	-47.80	20230105	3740	14.04	20230719	11600	-63.23	20221019	3740	14.04	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
141	20230807	131019	60.00	KOSDAQ	제약	N	N	N	N	60	N	4285	-70	5	-1.61	1887561795	428451	50.52	4360	4520	4265	5660	3050	4355	4405.58	0.41	-4901	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	989	-8.05	3.29	12	1.86	-532.00	1303.00	11600	20221019	-63.06	3740	20230719	14.57	8170	-47.55	20230105	3740	14.57	20230719	11600	-63.06	20221019	3740	14.57	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
142	20230807	121019	60.00	KOSDAQ	제약	N	N	N	N	60	N	4305	-50	5	-1.15	1770645140	401265	47.31	4360	4520	4265	5660	3050	4355	4412.69	0.41	4876	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	993	-8.09	3.30	12	1.74	-532.00	1303.00	11600	20221019	-62.89	3740	20230719	15.11	8170	-47.31	20230105	3740	15.11	20230719	11600	-62.89	20221019	3740	15.11	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
143	20230807	111010	60.00	KOSDAQ	제약	N	N	N	N	60	N	4295	-60	5	-1.38	1666825940	377109	44.46	4360	4520	4265	5660	3050	4355	4420.05	0.41	9321	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	991	-8.07	3.30	12	1.63	-532.00	1303.00	11600	20221019	-62.97	3740	20230719	14.84	8170	-47.43	20230105	3740	14.84	20230719	11600	-62.97	20221019	3740	14.84	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
144	20230807	101023	60.00	KOSDAQ	제약	N	N	N	N	60	N	4440	85	2	1.95	1270742685	285918	33.71	4360	4520	4315	5660	3050	4355	4444.51	0.41	33953	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	1024	-8.35	3.41	12	1.24	-532.00	1303.00	11600	20221019	-61.72	3740	20230719	18.72	8170	-45.65	20230105	3740	18.72	20230719	11600	-61.72	20221019	3740	18.72	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
145	20230807	091020	60.00	KOSDAQ	제약	N	N	N	N	60	N	4460	105	2	2.41	580802090	130376	15.37	4360	4520	4315	5660	3050	4355	4455.02	0.41	13689	4845	4600	4425	4180	4005	4512	4092	115	1305	500	2700	5	1	23071031	1029	-8.38	3.42	12	0.57	-532.00	1303.00	11600	20221019	-61.55	3740	20230719	19.25	8170	-45.41	20230105	3740	19.25	20230719	11600	-61.55	20221019	3740	19.25	20230719	3.83	N	378800	500	115 억	94645	N	N	N	N
146	20230804	161014	60.00	KOSDAQ	제약	N	N	N	N	60	N	4355	-210	5	-4.60	3712886315	839617	43.51	4670	4670	4250	5930	3200	4565	4422.20	1.03	-143446	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	1005	-8.19	3.34	12	3.64	-532.00	1303.00	11600	20221019	-62.46	3740	20230719	16.44	8170	-46.70	20230105	3740	16.44	20230719	11600	-62.46	20221019	3740	16.44	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
147	20230804	151013	60.00	KOSDAQ	제약	N	N	N	N	60	N	4345	-220	5	-4.82	3556489725	803640	41.64	4670	4670	4250	5930	3200	4565	4425.48	1.03	-145153	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	1002	-8.17	3.33	12	3.48	-532.00	1303.00	11600	20221019	-62.54	3740	20230719	16.18	8170	-46.82	20230105	3740	16.18	20230719	11600	-62.54	20221019	3740	16.18	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
148	20230804	141027	60.00	KOSDAQ	제약	N	N	N	N	60	N	4310	-255	5	-5.59	3405105775	768677	39.83	4670	4670	4250	5930	3200	4565	4429.83	1.03	-135264	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	994	-8.10	3.31	12	3.33	-532.00	1303.00	11600	20221019	-62.84	3740	20230719	15.24	8170	-47.25	20230105	3740	15.24	20230719	11600	-62.84	20221019	3740	15.24	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
149	20230804	131011	60.00	KOSDAQ	제약	N	N	N	N	60	N	4300	-265	5	-5.81	3253634985	733533	38.01	4670	4670	4250	5930	3200	4565	4435.57	1.03	-130124	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	992	-8.08	3.30	12	3.18	-532.00	1303.00	11600	20221019	-62.93	3740	20230719	14.97	8170	-47.37	20230105	3740	14.97	20230719	11600	-62.93	20221019	3740	14.97	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
150	20230804	121004	60.00	KOSDAQ	제약	N	N	N	N	60	N	4320	-245	5	-5.37	2821852200	632499	32.77	4670	4670	4280	5930	3200	4565	4461.43	1.03	-110480	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	997	-8.12	3.32	12	2.74	-532.00	1303.00	11600	20221019	-62.76	3740	20230719	15.51	8170	-47.12	20230105	3740	15.51	20230719	11600	-62.76	20221019	3740	15.51	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
151	20230804	111018	60.00	KOSDAQ	제약	N	N	N	N	60	N	4350	-215	5	-4.71	2409168250	536713	27.81	4670	4670	4330	5930	3200	4565	4488.75	1.03	-111940	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	1004	-8.18	3.34	12	2.33	-532.00	1303.00	11600	20221019	-62.50	3740	20230719	16.31	8170	-46.76	20230105	3740	16.31	20230719	11600	-62.50	20221019	3740	16.31	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
152	20230804	100959	60.00	KOSDAQ	제약	N	N	N	N	60	N	4395	-170	5	-3.72	1851766305	409047	21.20	4670	4670	4395	5930	3200	4565	4527.03	1.03	-81326	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	1014	-8.26	3.37	12	1.77	-532.00	1303.00	11600	20221019	-62.11	3740	20230719	17.51	8170	-46.21	20230105	3740	17.51	20230719	11600	-62.11	20221019	3740	17.51	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
153	20230804	091000	60.00	KOSDAQ	제약	N	N	N	N	60	N	4600	35	2	0.77	571935035	123668	6.41	4670	4670	4575	5930	3200	4565	4624.76	1.03	-33550	4998	4781	4503	4286	4008	4890	4395	115	1365	500	2830	5	1	23071031	1061	-8.65	3.53	12	0.54	-532.00	1303.00	11600	20221019	-60.34	3740	20230719	22.99	8170	-43.70	20230105	3740	22.99	20230719	11600	-60.34	20221019	3740	22.99	20230719	3.80	N	378800	500	115 억	238572	N	N	N	N
154	20230803	161004	60.00	KOSDAQ	제약	N	N	N	N	60	N	4565	175	2	3.99	8684159170	1902914	459.10	4320	4720	4225	5700	3075	4390	4563.61	1.10	-18112	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1053	-8.58	3.50	12	8.25	-532.00	1303.00	11600	20221019	-60.65	3740	20230719	22.06	8170	-44.12	20230105	3740	22.06	20230719	11600	-60.65	20221019	3740	22.06	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
155	20230803	151010	60.00	KOSDAQ	제약	N	N	N	N	60	N	4570	180	2	4.10	8476830150	1857377	448.12	4320	4720	4225	5700	3075	4390	4563.87	1.10	-20774	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1054	-8.59	3.51	12	8.05	-532.00	1303.00	11600	20221019	-60.60	3740	20230719	22.19	8170	-44.06	20230105	3740	22.19	20230719	11600	-60.60	20221019	3740	22.19	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
156	20230803	141003	60.00	KOSDAQ	제약	N	N	N	N	60	N	4555	165	2	3.76	7965390970	1745444	421.11	4320	4720	4225	5700	3075	4390	4563.53	1.10	-9043	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1051	-8.56	3.50	12	7.57	-532.00	1303.00	11600	20221019	-60.73	3740	20230719	21.79	8170	-44.25	20230105	3740	21.79	20230719	11600	-60.73	20221019	3740	21.79	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
157	20230803	131004	60.00	KOSDAQ	제약	N	N	N	N	60	N	4560	170	2	3.87	7495509390	1642979	396.39	4320	4720	4225	5700	3075	4390	4562.15	1.10	-25266	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1052	-8.57	3.50	12	7.12	-532.00	1303.00	11600	20221019	-60.69	3740	20230719	21.93	8170	-44.19	20230105	3740	21.93	20230719	11600	-60.69	20221019	3740	21.93	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
158	20230803	121010	60.00	KOSDAQ	제약	N	N	N	N	60	N	4495	105	2	2.39	7010195185	1535930	370.56	4320	4720	4225	5700	3075	4390	4564.14	1.10	-29402	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1037	-8.45	3.45	12	6.66	-532.00	1303.00	11600	20221019	-61.25	3740	20230719	20.19	8170	-44.98	20230105	3740	20.19	20230719	11600	-61.25	20221019	3740	20.19	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
159	20230803	110957	60.00	KOSDAQ	제약	N	N	N	N	60	N	4575	185	2	4.21	5965351625	1305937	315.07	4320	4720	4225	5700	3075	4390	4567.87	1.10	-79283	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1055	-8.60	3.51	12	5.66	-532.00	1303.00	11600	20221019	-60.56	3740	20230719	22.33	8170	-44.00	20230105	3740	22.33	20230719	11600	-60.56	20221019	3740	22.33	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
160	20230803	100955	60.00	KOSDAQ	제약	N	N	N	N	60	N	4590	200	2	4.56	1526956260	345384	83.33	4320	4620	4225	5700	3075	4390	4421.04	1.10	18303	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	1059	-8.63	3.52	12	1.50	-532.00	1303.00	11600	20221019	-60.43	3740	20230719	22.73	8170	-43.82	20230105	3740	22.73	20230719	11600	-60.43	20221019	3740	22.73	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
161	20230803	090957	60.00	KOSDAQ	제약	N	N	N	N	60	N	4260	-130	5	-2.96	247325885	57678	13.92	4320	4375	4225	5700	3075	4390	4288.05	1.10	-15414	4570	4480	4410	4320	4250	4445	4285	115	1312	500	2720	5	1	23071031	983	-8.01	3.27	12	0.25	-532.00	1303.00	11600	20221019	-63.28	3740	20230719	13.90	8170	-47.86	20230105	3740	13.90	20230719	11600	-63.28	20221019	3740	13.90	20230719	3.85	N	378800	500	115 억	254838	N	N	N	N
162	20230802	161004	60.00	KOSDAQ	제약	N	N	N	N	60	N	4390	-50	5	-1.13	1744220210	394559	54.83	4425	4500	4340	5770	3110	4440	4420.77	1.08	4676	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1013	-8.25	3.37	12	1.71	-532.00	1303.00	11600	20221019	-62.16	3740	20230719	17.38	8170	-46.27	20230105	3740	17.38	20230719	11600	-62.16	20221019	3740	17.38	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
163	20230802	151017	60.00	KOSDAQ	제약	N	N	N	N	60	N	4390	-50	5	-1.13	1643008150	371501	51.62	4425	4500	4340	5770	3110	4440	4422.62	1.08	4491	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1013	-8.25	3.37	12	1.61	-532.00	1303.00	11600	20221019	-62.16	3740	20230719	17.38	8170	-46.27	20230105	3740	17.38	20230719	11600	-62.16	20221019	3740	17.38	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
164	20230802	141003	60.00	KOSDAQ	제약	N	N	N	N	60	N	4415	-25	5	-0.56	1424471835	321963	44.74	4425	4500	4340	5770	3110	4440	4424.33	1.08	8220	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1019	-8.30	3.39	12	1.40	-532.00	1303.00	11600	20221019	-61.94	3740	20230719	18.05	8170	-45.96	20230105	3740	18.05	20230719	11600	-61.94	20221019	3740	18.05	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
165	20230802	130956	60.00	KOSDAQ	제약	N	N	N	N	60	N	4475	35	2	0.79	1116502720	252797	35.13	4425	4500	4340	5770	3110	4440	4416.59	1.08	21566	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1032	-8.41	3.43	12	1.10	-532.00	1303.00	11600	20221019	-61.42	3740	20230719	19.65	8170	-45.23	20230105	3740	19.65	20230719	11600	-61.42	20221019	3740	19.65	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
166	20230802	120952	60.00	KOSDAQ	제약	N	N	N	N	60	N	4380	-60	5	-1.35	904792745	205104	28.50	4425	4500	4340	5770	3110	4440	4411.38	1.08	8295	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1011	-8.23	3.36	12	0.89	-532.00	1303.00	11600	20221019	-62.24	3740	20230719	17.11	8170	-46.39	20230105	3740	17.11	20230719	11600	-62.24	20221019	3740	17.11	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
167	20230802	110955	60.00	KOSDAQ	제약	N	N	N	N	60	N	4430	-10	5	-0.23	722369605	163423	22.71	4425	4500	4340	5770	3110	4440	4420.24	1.08	17787	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1022	-8.33	3.40	12	0.71	-532.00	1303.00	11600	20221019	-61.81	3740	20230719	18.45	8170	-45.78	20230105	3740	18.45	20230719	11600	-61.81	20221019	3740	18.45	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
168	20230802	100955	60.00	KOSDAQ	제약	N	N	N	N	60	N	4455	15	2	0.34	530476505	120216	16.71	4425	4500	4340	5770	3110	4440	4412.69	1.08	11395	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1028	-8.37	3.42	12	0.52	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
169	20230802	090955	60.00	KOSDAQ	제약	N	N	N	N	60	N	4355	-85	5	-1.91	205451955	46963	6.53	4425	4425	4340	5770	3110	4440	4374.71	1.08	697	4640	4540	4470	4370	4300	4590	4420	115	1330	500	2750	5	1	23071031	1005	-8.19	3.34	12	0.20	-532.00	1303.00	11600	20221019	-62.46	3740	20230719	16.44	8170	-46.70	20230105	3740	16.44	20230719	11600	-62.46	20221019	3740	16.44	20230719	3.48	N	378800	500	115 억	249604	N	N	N	N
170	20230801	160954	60.00	KOSDAQ	제약	N	N	N	N	60	N	4440	-15	5	-0.34	3196898700	712391	28.81	4430	4570	4400	5790	3120	4455	4487.72	1.00	9271	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1024	-8.35	3.41	12	3.09	-532.00	1303.00	11600	20221019	-61.72	3740	20230719	18.72	8170	-45.65	20230105	3740	18.72	20230719	11600	-61.72	20221019	3740	18.72	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
171	20230801	150950	60.00	KOSDAQ	제약	N	N	N	N	60	N	4430	-25	5	-0.56	3041660660	677430	27.40	4430	4570	4400	5790	3120	4455	4490.02	1.00	10149	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1022	-8.33	3.40	12	2.94	-532.00	1303.00	11600	20221019	-61.81	3740	20230719	18.45	8170	-45.78	20230105	3740	18.45	20230719	11600	-61.81	20221019	3740	18.45	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
172	20230801	141008	60.00	KOSDAQ	제약	N	N	N	N	60	N	4455	0	3	0.00	2798956940	622810	25.19	4430	4570	4400	5790	3120	4455	4494.10	1.00	939	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1028	-8.37	3.42	12	2.70	-532.00	1303.00	11600	20221019	-61.59	3740	20230719	19.12	8170	-45.47	20230105	3740	19.12	20230719	11600	-61.59	20221019	3740	19.12	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
173	20230801	130945	60.00	KOSDAQ	제약	N	N	N	N	60	N	4480	25	2	0.56	2229550060	495291	20.03	4430	4570	4400	5790	3120	4455	4501.53	1.00	46231	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1034	-8.42	3.44	12	2.15	-532.00	1303.00	11600	20221019	-61.38	3740	20230719	19.79	8170	-45.17	20230105	3740	19.79	20230719	11600	-61.38	20221019	3740	19.79	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
174	20230801	120946	60.00	KOSDAQ	제약	N	N	N	N	60	N	4520	65	2	1.46	1563903530	348123	14.08	4430	4550	4400	5790	3120	4455	4492.42	1.00	45315	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1043	-8.50	3.47	12	1.51	-532.00	1303.00	11600	20221019	-61.03	3740	20230719	20.86	8170	-44.68	20230105	3740	20.86	20230719	11600	-61.03	20221019	3740	20.86	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
175	20230801	110941	60.00	KOSDAQ	제약	N	N	N	N	60	N	4525	70	2	1.57	1367392655	304467	12.32	4430	4550	4400	5790	3120	4455	4491.14	1.00	44051	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1044	-8.51	3.47	12	1.32	-532.00	1303.00	11600	20221019	-60.99	3740	20230719	20.99	8170	-44.61	20230105	3740	20.99	20230719	11600	-60.99	20221019	3740	20.99	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
176	20230801	100948	60.00	KOSDAQ	제약	N	N	N	N	60	N	4515	60	2	1.35	1034829980	230544	9.33	4430	4550	4400	5790	3120	4455	4488.69	1.00	43798	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1042	-8.49	3.47	12	1.00	-532.00	1303.00	11600	20221019	-61.08	3740	20230719	20.72	8170	-44.74	20230105	3740	20.72	20230719	11600	-61.08	20221019	3740	20.72	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N
177	20230801	090939	60.00	KOSDAQ	제약	N	N	N	N	60	N	4475	20	2	0.45	192321230	43127	1.74	4430	4510	4400	5790	3120	4455	4459.45	1.00	5223	4985	4720	4490	4225	3995	4852	4357	115	1335	500	2760	5	1	23071031	1032	-8.41	3.43	12	0.19	-532.00	1303.00	11600	20221019	-61.42	3740	20230719	19.65	8170	-45.23	20230105	3740	19.65	20230719	11600	-61.42	20221019	3740	19.65	20230719	3.54	N	378800	500	115 억	231186	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History