KissMeData/191420/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 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	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	0	3	0.00	129993440	13668	67.38	9450	9680	9390	12280	6620	9450	9510.97	1.15	1567	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	766	286.36	1.51	12	0.17	33.00	6239.00	19450	20220831	-51.41	8540	20230726	10.66	14700	-35.71	20230418	8540	10.66	20230726	19450	-51.41	20220831	8540	10.66	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
3	20230831	151150	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	100	2	1.06	124985650	13139	64.78	9450	9680	9390	12280	6620	9450	9512.57	1.15	1793	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	774	289.39	1.53	12	0.16	33.00	6239.00	19450	20220831	-50.90	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	19450	-50.90	20220831	8540	11.83	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
4	20230831	141257	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	100	2	1.06	103156790	10834	53.41	9450	9680	9390	12280	6620	9450	9521.58	1.15	1147	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	774	289.39	1.53	12	0.13	33.00	6239.00	19450	20220831	-50.90	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	19450	-50.90	20220831	8540	11.83	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
5	20230831	131222	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	10	2	0.11	97781770	10268	50.62	9450	9680	9390	12280	6620	9450	9522.96	1.15	923	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	767	286.67	1.52	12	0.13	33.00	6239.00	19450	20220831	-51.36	8540	20230726	10.77	14700	-35.65	20230418	8540	10.77	20230726	19450	-51.36	20220831	8540	10.77	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
6	20230831	121302	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	90	2	0.95	94983530	9974	49.17	9450	9680	9390	12280	6620	9450	9523.11	1.15	893	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	774	289.09	1.53	12	0.12	33.00	6239.00	19450	20220831	-50.95	8540	20230726	11.71	14700	-35.10	20230418	8540	11.71	20230726	19450	-50.95	20220831	8540	11.71	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
7	20230831	111735	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	140	2	1.48	90965500	9554	47.10	9450	9680	9390	12280	6620	9450	9521.20	1.15	880	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	778	290.61	1.54	12	0.12	33.00	6239.00	19450	20220831	-50.69	8540	20230726	12.30	14700	-34.76	20230418	8540	12.30	20230726	19450	-50.69	20220831	8540	12.30	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
8	20230831	101350	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	200	2	2.12	71662470	7537	37.16	9450	9680	9390	12280	6620	9450	9508.09	1.15	530	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	783	292.42	1.55	12	0.09	33.00	6239.00	19450	20220831	-50.39	8540	20230726	13.00	14700	-34.35	20230418	8540	13.00	20230726	19450	-50.39	20220831	8540	13.00	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
9	20230831	091218	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	80	2	0.85	1693940	178	0.88	9450	9530	9410	12280	6620	9450	9516.52	1.15	-112	9936	9692	9506	9262	9076	9600	9170	41	2830	500	6040	10	1	8108834	773	288.79	1.53	12	0.00	33.00	6239.00	19450	20220831	-51.00	8540	20230726	11.59	14700	-35.17	20230418	8540	11.59	20230726	19450	-51.00	20220831	8540	11.59	20230726	2.04	N	191420	500	40 억	93243	N	N	0	N	N
10	20230830	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-100	5	-1.05	191166540	20284	572.83	9570	9750	9320	12410	6690	9550	9424.50	1.12	2280	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	766	286.36	1.51	12	0.25	33.00	6239.00	19450	20220831	-51.41	8540	20230726	10.66	14700	-35.71	20230418	8540	10.66	20230726	19450	-51.41	20220831	8540	10.66	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
11	20230830	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	-90	5	-0.94	189909380	20151	569.08	9570	9750	9320	12410	6690	9550	9424.32	1.12	2268	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	767	286.67	1.52	12	0.25	33.00	6239.00	19450	20220831	-51.36	8540	20230726	10.77	14700	-35.65	20230418	8540	10.77	20230726	19450	-51.36	20220831	8540	10.77	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
12	20230830	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-130	5	-1.36	173596090	18420	520.19	9570	9750	9320	12410	6690	9550	9424.33	1.12	2369	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	764	285.45	1.51	12	0.23	33.00	6239.00	19450	20220831	-51.57	8540	20230726	10.30	14700	-35.92	20230418	8540	10.30	20230726	19450	-51.57	20220831	8540	10.30	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
13	20230830	131205	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-70	5	-0.73	71817160	7555	213.36	9570	9750	9400	12410	6690	9550	9505.91	1.12	-682	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	769	287.27	1.52	12	0.09	33.00	6239.00	19450	20220831	-51.26	8540	20230726	11.01	14700	-35.51	20230418	8540	11.01	20230726	19450	-51.26	20220831	8540	11.01	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
14	20230830	121219	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-10	5	-0.10	66089190	6950	196.27	9570	9750	9400	12410	6690	9550	9509.24	1.12	-484	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	774	289.09	1.53	12	0.09	33.00	6239.00	19450	20220831	-50.95	8540	20230726	11.71	14700	-35.10	20230418	8540	11.71	20230726	19450	-50.95	20220831	8540	11.71	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
15	20230830	111718	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-20	5	-0.21	58037010	6103	172.35	9570	9750	9400	12410	6690	9550	9509.59	1.12	66	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	773	288.79	1.53	12	0.08	33.00	6239.00	19450	20220831	-51.00	8540	20230726	11.59	14700	-35.17	20230418	8540	11.59	20230726	19450	-51.00	20220831	8540	11.59	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
16	20230830	101256	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	40	2	0.42	17725320	1842	52.02	9570	9750	9450	12410	6690	9550	9622.87	1.12	-478	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	778	290.61	1.54	12	0.02	33.00	6239.00	19450	20220831	-50.69	8540	20230726	12.30	14700	-34.76	20230418	8540	12.30	20230726	19450	-50.69	20220831	8540	12.30	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
17	20230830	091153	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	10	2	0.10	716450	75	2.12	9570	9740	9530	12410	6690	9550	9552.67	1.12	-73	9816	9682	9556	9422	9296	9750	9490	41	2860	500	6110	10	1	8108834	775	289.70	1.53	12	0.00	33.00	6239.00	19450	20220831	-50.85	8540	20230726	11.94	14700	-34.97	20230418	8540	11.94	20230726	19450	-50.85	20220831	8540	11.94	20230726	2.03	N	191420	500	40 억	90963	N	N	0	N	N
18	20230829	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	140	2	1.49	33741380	3541	21.89	9430	9690	9430	12230	6590	9410	9528.77	1.13	-690	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	774	289.39	1.53	12	0.04	33.00	6239.00	20150	20220826	-52.61	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	19450	-50.90	20220831	8540	11.83	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
19	20230829	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	150	2	1.59	33607780	3527	21.80	9430	9690	9430	12230	6590	9410	9528.72	1.13	-690	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	775	289.70	1.53	12	0.04	33.00	6239.00	20150	20220826	-52.56	8540	20230726	11.94	14700	-34.97	20230418	8540	11.94	20230726	19450	-50.85	20220831	8540	11.94	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
20	20230829	141257	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	80	2	0.85	26910590	2825	17.46	9430	9690	9430	12230	6590	9410	9525.87	1.13	-374	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	770	287.58	1.52	12	0.03	33.00	6239.00	20150	20220826	-52.90	8540	20230726	11.12	14700	-35.44	20230418	8540	11.12	20230726	19450	-51.21	20220831	8540	11.12	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
21	20230829	131202	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	150	2	1.59	25944640	2723	16.83	9430	9690	9430	12230	6590	9410	9527.96	1.13	-408	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	775	289.70	1.53	12	0.03	33.00	6239.00	20150	20220826	-52.56	8540	20230726	11.94	14700	-34.97	20230418	8540	11.94	20230726	19450	-50.85	20220831	8540	11.94	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
22	20230829	121248	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	80	2	0.85	20563650	2154	13.32	9430	9690	9430	12230	6590	9410	9546.73	1.13	-201	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	770	287.58	1.52	12	0.03	33.00	6239.00	20150	20220826	-52.90	8540	20230726	11.12	14700	-35.44	20230418	8540	11.12	20230726	19450	-51.21	20220831	8540	11.12	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
23	20230829	111927	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	140	2	1.49	19690980	2062	12.75	9430	9690	9430	12230	6590	9410	9549.46	1.13	-260	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	774	289.39	1.53	12	0.03	33.00	6239.00	20150	20220826	-52.61	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	19450	-50.90	20220831	8540	11.83	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
24	20230829	101347	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	140	2	1.49	15482540	1619	10.01	9430	9690	9430	12230	6590	9410	9563.03	1.13	-315	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	774	289.39	1.53	12	0.02	33.00	6239.00	20150	20220826	-52.61	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	19450	-50.90	20220831	8540	11.83	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
25	20230829	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	40	2	0.43	5895250	615	3.80	9430	9690	9430	12230	6590	9410	9585.77	1.13	-281	9856	9632	9476	9252	9096	9555	9175	41	2820	500	6020	10	1	8108834	766	286.36	1.51	12	0.01	33.00	6239.00	20150	20220826	-53.10	8540	20230726	10.66	14700	-35.71	20230418	8540	10.66	20230726	19450	-51.41	20220831	8540	10.66	20230726	2.03	N	191420	500	40 억	91653	N	N	0	N	N
26	20230828	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	-180	5	-1.88	152036740	16176	379.45	9700	9700	9320	12460	6720	9590	9398.91	1.12	1208	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	763	285.15	1.51	12	0.20	33.00	6239.00	20200	20220825	-53.42	8540	20230726	10.19	14700	-35.99	20230418	8540	10.19	20230726	19450	-51.62	20220831	8540	10.19	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
27	20230828	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-140	5	-1.46	144687150	15395	361.13	9700	9700	9320	12460	6720	9590	9398.32	1.12	1562	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	766	286.36	1.51	12	0.19	33.00	6239.00	20200	20220825	-53.22	8540	20230726	10.66	14700	-35.71	20230418	8540	10.66	20230726	19450	-51.41	20220831	8540	10.66	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
28	20230828	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-150	5	-1.56	139853750	14882	349.10	9700	9700	9320	12460	6720	9590	9397.51	1.12	1262	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	765	286.06	1.51	12	0.18	33.00	6239.00	20200	20220825	-53.27	8540	20230726	10.54	14700	-35.78	20230418	8540	10.54	20230726	19450	-51.47	20220831	8540	10.54	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
29	20230828	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-90	5	-0.94	128768440	13705	321.49	9700	9700	9320	12460	6720	9590	9395.73	1.12	1073	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	770	287.88	1.52	12	0.17	33.00	6239.00	20200	20220825	-52.97	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	19450	-51.16	20220831	8540	11.24	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
30	20230828	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-160	5	-1.67	114478030	12188	285.90	9700	9700	9320	12460	6720	9590	9392.68	1.12	837	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	765	285.76	1.51	12	0.15	33.00	6239.00	20200	20220825	-53.32	8540	20230726	10.42	14700	-35.85	20230418	8540	10.42	20230726	19450	-51.52	20220831	8540	10.42	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
31	20230828	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	-130	5	-1.36	92954220	9904	232.32	9700	9700	9320	12460	6720	9590	9385.52	1.12	666	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	767	286.67	1.52	12	0.12	33.00	6239.00	20200	20220825	-53.17	8540	20230726	10.77	14700	-35.65	20230418	8540	10.77	20230726	19450	-51.36	20220831	8540	10.77	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
32	20230828	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-190	5	-1.98	84350700	8992	210.93	9700	9700	9320	12460	6720	9590	9380.64	1.12	493	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	762	284.85	1.51	12	0.11	33.00	6239.00	20200	20220825	-53.47	8540	20230726	10.07	14700	-36.05	20230418	8540	10.07	20230726	19450	-51.67	20220831	8540	10.07	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
33	20230828	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-160	5	-1.67	1684190	176	4.13	9700	9700	9420	12460	6720	9590	9569.26	1.12	-119	9823	9706	9633	9516	9443	9670	9480	41	2870	500	6130	10	1	8108834	765	285.76	1.51	12	0.00	33.00	6239.00	20200	20220825	-53.32	8540	20230726	10.42	14700	-35.85	20230418	8540	10.42	20230726	19450	-51.52	20220831	8540	10.42	20230726	2.02	N	191420	500	40 억	90445	N	N	0	N	N
34	20230825	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	0	3	0.00	41062620	4260	20.85	9750	9750	9560	12460	6720	9590	9639.11	1.14	-1860	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	778	290.61	1.54	12	0.05	33.00	6239.00	20200	20220825	-52.52	8540	20230726	12.30	14700	-34.76	20230418	8540	12.30	20230726	20200	-52.52	20220825	8540	12.30	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
35	20230825	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-10	5	-0.10	37178670	3855	18.87	9750	9750	9560	12460	6720	9590	9644.27	1.14	-1576	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	777	290.30	1.54	12	0.05	33.00	6239.00	20200	20220825	-52.57	8540	20230726	12.18	14700	-34.83	20230418	8540	12.18	20230726	20200	-52.57	20220825	8540	12.18	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
36	20230825	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	30	2	0.31	28888660	2991	14.64	9750	9750	9560	12460	6720	9590	9658.53	1.14	-1270	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	780	291.52	1.54	12	0.04	33.00	6239.00	20200	20220825	-52.38	8540	20230726	12.65	14700	-34.56	20230418	8540	12.65	20230726	20200	-52.38	20220825	8540	12.65	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
37	20230825	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	90	2	0.94	24975350	2584	12.65	9750	9750	9560	12460	6720	9590	9665.38	1.14	-1220	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	785	293.33	1.55	12	0.03	33.00	6239.00	20200	20220825	-52.08	8540	20230726	13.35	14700	-34.15	20230418	8540	13.35	20230726	20200	-52.08	20220825	8540	13.35	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
38	20230825	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	130	2	1.36	18046680	1864	9.12	9750	9750	9560	12460	6720	9590	9681.70	1.14	-1053	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	788	294.55	1.56	12	0.02	33.00	6239.00	20200	20220825	-51.88	8540	20230726	13.82	14700	-33.88	20230418	8540	13.82	20230726	20200	-51.88	20220825	8540	13.82	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
39	20230825	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	60	2	0.63	6728160	698	3.42	9750	9750	9560	12460	6720	9590	9639.20	1.14	-307	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	783	292.42	1.55	12	0.01	33.00	6239.00	20200	20220825	-52.23	8540	20230726	13.00	14700	-34.35	20230418	8540	13.00	20230726	20200	-52.23	20220825	8540	13.00	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
40	20230825	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	60	2	0.63	4830090	501	2.45	9750	9750	9560	12460	6720	9590	9640.90	1.14	-337	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	783	292.42	1.55	12	0.01	33.00	6239.00	20200	20220825	-52.23	8540	20230726	13.00	14700	-34.35	20230418	8540	13.00	20230726	20200	-52.23	20220825	8540	13.00	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
41	20230825	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-30	5	-0.31	1821560	189	0.93	9750	9750	9560	12460	6720	9590	9637.88	1.14	-111	9963	9776	9563	9376	9163	9670	9270	41	2870	500	6130	10	1	8108834	775	289.70	1.53	12	0.00	33.00	6239.00	20200	20220825	-52.67	8540	20230726	11.94	14700	-34.97	20230418	8540	11.94	20230726	20200	-52.67	20220825	8540	11.94	20230726	2.07	N	191420	500	40 억	92305	N	N	0	N	N
42	20230824	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	20	2	0.21	193601410	20426	301.89	9630	9750	9350	12440	6700	9570	9478.19	1.14	-139	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	778	290.61	1.54	12	0.25	33.00	6239.00	20200	20220825	-52.52	8540	20230726	12.30	14700	-34.76	20230418	8540	12.30	20230726	20200	-52.52	20220825	8540	12.30	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
43	20230824	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	150	2	1.57	180975290	19112	282.47	9630	9750	9350	12440	6700	9570	9469.20	1.14	-116	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	788	294.55	1.56	12	0.24	33.00	6239.00	20200	20220825	-51.88	8540	20230726	13.82	14700	-33.88	20230418	8540	13.82	20230726	20200	-51.88	20220825	8540	13.82	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
44	20230824	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	40	2	0.42	158580220	16782	248.03	9630	9630	9350	12440	6700	9570	9449.42	1.14	274	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	779	291.21	1.54	12	0.21	33.00	6239.00	20200	20220825	-52.43	8540	20230726	12.53	14700	-34.63	20230418	8540	12.53	20230726	20200	-52.43	20220825	8540	12.53	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
45	20230824	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	30	2	0.31	93086820	9886	146.11	9630	9630	9350	12440	6700	9570	9416.02	1.14	-595	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	778	290.91	1.54	12	0.12	33.00	6239.00	20200	20220825	-52.48	8540	20230726	12.41	14700	-34.69	20230418	8540	12.41	20230726	20200	-52.48	20220825	8540	12.41	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
46	20230824	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-50	5	-0.52	78575630	8355	123.49	9630	9630	9350	12440	6700	9570	9404.62	1.14	-40	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	772	288.48	1.53	12	0.10	33.00	6239.00	20200	20220825	-52.87	8540	20230726	11.48	14700	-35.24	20230418	8540	11.48	20230726	20200	-52.87	20220825	8540	11.48	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
47	20230824	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	-110	5	-1.15	26101490	2759	40.78	9630	9630	9400	12440	6700	9570	9460.49	1.14	-166	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	767	286.67	1.52	12	0.03	33.00	6239.00	20200	20220825	-53.17	8540	20230726	10.77	14700	-35.65	20230418	8540	10.77	20230726	20200	-53.17	20220825	8540	10.77	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
48	20230824	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-150	5	-1.57	17423440	1841	27.21	9630	9630	9400	12440	6700	9570	9464.12	1.14	52	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	764	285.45	1.51	12	0.02	33.00	6239.00	20200	20220825	-53.37	8540	20230726	10.30	14700	-35.92	20230418	8540	10.30	20230726	20200	-53.37	20220825	8540	10.30	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
49	20230824	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	60	2	0.63	19260	2	0.03	9630	9630	9630	12440	6700	9570	9630.00	1.14	0	9996	9782	9656	9442	9316	9720	9380	41	2870	500	6120	10	1	8108834	781	291.82	1.54	12	0.00	33.00	6239.00	20200	20220825	-52.33	8540	20230726	12.76	14700	-34.49	20230418	8540	12.76	20230726	20200	-52.33	20220825	8540	12.76	20230726	2.06	N	191420	500	40 억	92164	N	N	0	N	N
50	20230823	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-180	5	-1.85	65137780	6766	67.77	9870	9870	9530	12670	6830	9750	9627.23	1.14	-226	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	776	290.00	1.53	12	0.08	33.00	6239.00	20550	20220822	-53.43	8540	20230726	12.06	14700	-34.90	20230418	8540	12.06	20230726	20200	-52.62	20220825	8540	12.06	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
51	20230823	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-180	5	-1.85	63149320	6558	65.69	9870	9870	9530	12670	6830	9750	9629.36	1.14	-226	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	776	290.00	1.53	12	0.08	33.00	6239.00	20550	20220822	-53.43	8540	20230726	12.06	14700	-34.90	20230418	8540	12.06	20230726	20200	-52.62	20220825	8540	12.06	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
52	20230823	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-180	5	-1.85	60832940	6316	63.26	9870	9870	9530	12670	6830	9750	9631.56	1.14	-96	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	776	290.00	1.53	12	0.08	33.00	6239.00	20550	20220822	-53.43	8540	20230726	12.06	14700	-34.90	20230418	8540	12.06	20230726	20200	-52.62	20220825	8540	12.06	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
53	20230823	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-130	5	-1.33	57852850	6005	60.15	9870	9870	9530	12670	6830	9750	9634.11	1.14	35	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	780	291.52	1.54	12	0.07	33.00	6239.00	20550	20220822	-53.19	8540	20230726	12.65	14700	-34.56	20230418	8540	12.65	20230726	20200	-52.38	20220825	8540	12.65	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
54	20230823	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-130	5	-1.33	55707160	5782	57.91	9870	9870	9530	12670	6830	9750	9634.58	1.14	247	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	780	291.52	1.54	12	0.07	33.00	6239.00	20550	20220822	-53.19	8540	20230726	12.65	14700	-34.56	20230418	8540	12.65	20230726	20200	-52.38	20220825	8540	12.65	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
55	20230823	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-180	5	-1.85	51005670	5293	53.01	9870	9870	9530	12670	6830	9750	9636.44	1.14	67	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	776	290.00	1.53	12	0.07	33.00	6239.00	20550	20220822	-53.43	8540	20230726	12.06	14700	-34.90	20230418	8540	12.06	20230726	20200	-52.62	20220825	8540	12.06	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
56	20230823	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-200	5	-2.05	45803020	4750	47.58	9870	9870	9550	12670	6830	9750	9642.74	1.14	178	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	774	289.39	1.53	12	0.06	33.00	6239.00	20550	20220822	-53.53	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	20200	-52.72	20220825	8540	11.83	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
57	20230823	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	100	2	1.03	417680	43	0.43	9870	9870	9660	12670	6830	9750	9713.49	1.14	-1	9936	9842	9756	9662	9576	9800	9620	41	2920	500	6240	10	1	8108834	799	298.48	1.58	12	0.00	33.00	6239.00	20550	20220822	-52.07	8540	20230726	15.34	14700	-32.99	20230418	8540	15.34	20230726	20200	-51.24	20220825	8540	15.34	20230726	2.06	N	191420	500	40 억	92390	N	N	0	N	N
58	20230822	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	20	2	0.21	97170870	9984	285.26	9850	9850	9670	12640	6820	9730	9732.66	1.10	2970	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	791	295.45	1.56	12	0.12	33.00	6239.00	21500	20220819	-54.65	8540	20230726	14.17	14700	-33.67	20230418	8540	14.17	20230726	20550	-52.55	20220822	8540	14.17	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
59	20230822	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	30	2	0.31	95632330	9826	280.74	9850	9850	9670	12640	6820	9730	9732.58	1.10	3068	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	791	295.76	1.56	12	0.12	33.00	6239.00	21500	20220819	-54.60	8540	20230726	14.29	14700	-33.61	20230418	8540	14.29	20230726	20550	-52.51	20220822	8540	14.29	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
60	20230822	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	0	3	0.00	92470670	9503	271.51	9850	9850	9670	12640	6820	9730	9730.68	1.10	3131	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	789	294.85	1.56	12	0.12	33.00	6239.00	21500	20220819	-54.74	8540	20230726	13.93	14700	-33.81	20230418	8540	13.93	20230726	20550	-52.65	20220822	8540	13.93	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
61	20230822	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-30	5	-0.31	71953960	7387	211.06	9850	9850	9700	12640	6820	9730	9740.62	1.10	3446	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	787	293.94	1.55	12	0.09	33.00	6239.00	21500	20220819	-54.88	8540	20230726	13.58	14700	-34.01	20230418	8540	13.58	20230726	20550	-52.80	20220822	8540	13.58	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
62	20230822	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	10	2	0.10	65301550	6702	191.49	9850	9850	9700	12640	6820	9730	9743.59	1.10	3169	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	790	295.15	1.56	12	0.08	33.00	6239.00	21500	20220819	-54.70	8540	20230726	14.05	14700	-33.74	20230418	8540	14.05	20230726	20550	-52.60	20220822	8540	14.05	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
63	20230822	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	20	2	0.21	61737200	6336	181.03	9850	9850	9700	12640	6820	9730	9743.88	1.10	3135	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	791	295.45	1.56	12	0.08	33.00	6239.00	21500	20220819	-54.65	8540	20230726	14.17	14700	-33.67	20230418	8540	14.17	20230726	20550	-52.55	20220822	8540	14.17	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
64	20230822	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	10	2	0.10	58188230	5971	170.60	9850	9850	9700	12640	6820	9730	9745.14	1.10	3127	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	790	295.15	1.56	12	0.07	33.00	6239.00	21500	20220819	-54.70	8540	20230726	14.05	14700	-33.74	20230418	8540	14.05	20230726	20550	-52.60	20220822	8540	14.05	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
65	20230822	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	20	2	0.21	97600	10	0.29	9850	9850	9750	12640	6820	9730	9760.00	1.10	-9	10050	9890	9700	9540	9350	9795	9445	41	2910	500	6220	10	1	8108834	791	295.45	1.56	12	0.00	33.00	6239.00	21500	20220819	-54.65	8540	20230726	14.17	14700	-33.67	20230418	8540	14.17	20230726	20550	-52.55	20220822	8540	14.17	20230726	2.06	N	191420	500	40 억	89420	N	N	0	N	N
66	20230821	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	90	2	0.93	33871490	3500	50.11	9860	9860	9510	12530	6750	9640	9677.57	1.09	1092	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	789	294.85	1.56	12	0.04	33.00	6239.00	21650	20220818	-55.06	8540	20230726	13.93	14700	-33.81	20230418	8540	13.93	20230726	20550	-52.65	20220822	8540	13.93	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
67	20230821	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	80	2	0.83	32801370	3390	48.53	9860	9860	9510	12530	6750	9640	9675.92	1.09	1092	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	788	294.55	1.56	12	0.04	33.00	6239.00	21650	20220818	-55.10	8540	20230726	13.82	14700	-33.88	20230418	8540	13.82	20230726	20550	-52.70	20220822	8540	13.82	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
68	20230821	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	70	2	0.73	31140800	3219	46.08	9860	9860	9510	12530	6750	9640	9674.06	1.09	1188	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	787	294.24	1.56	12	0.04	33.00	6239.00	21650	20220818	-55.15	8540	20230726	13.70	14700	-33.95	20230418	8540	13.70	20230726	20550	-52.75	20220822	8540	13.70	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
69	20230821	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	50	2	0.52	31101990	3215	46.03	9860	9860	9510	12530	6750	9640	9674.02	1.09	1190	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	786	293.64	1.55	12	0.04	33.00	6239.00	21650	20220818	-55.24	8540	20230726	13.47	14700	-34.08	20230418	8540	13.47	20230726	20550	-52.85	20220822	8540	13.47	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
70	20230821	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	80	2	0.83	28117550	2907	41.62	9860	9860	9510	12530	6750	9640	9672.36	1.09	1189	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	788	294.55	1.56	12	0.04	33.00	6239.00	21650	20220818	-55.10	8540	20230726	13.82	14700	-33.88	20230418	8540	13.82	20230726	20550	-52.70	20220822	8540	13.82	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
71	20230821	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	80	2	0.83	23601850	2439	34.92	9860	9860	9510	12530	6750	9640	9676.86	1.09	1140	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	788	294.55	1.56	12	0.03	33.00	6239.00	21650	20220818	-55.10	8540	20230726	13.82	14700	-33.88	20230418	8540	13.82	20230726	20550	-52.70	20220822	8540	13.82	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
72	20230821	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	40	2	0.41	6333860	655	9.38	9860	9860	9510	12530	6750	9640	9670.02	1.09	119	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	785	293.33	1.55	12	0.01	33.00	6239.00	21650	20220818	-55.29	8540	20230726	13.35	14700	-34.15	20230418	8540	13.35	20230726	20550	-52.90	20220822	8540	13.35	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
73	20230821	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	110	2	1.14	1069700	112	1.60	9860	9860	9510	12530	6750	9640	9550.89	1.09	-4	10026	9832	9636	9442	9246	9930	9540	41	2890	500	6160	10	1	8108834	791	295.45	1.56	12	0.00	33.00	6239.00	21650	20220818	-54.97	8540	20230726	14.17	14700	-33.67	20230418	8540	14.17	20230726	20550	-52.55	20220822	8540	14.17	20230726	2.07	N	191420	500	40 억	88328	N	N	0	N	N
74	20230818	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	70	2	0.73	67247980	6985	238.97	9490	9830	9440	12440	6700	9570	9627.48	1.12	-2273	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	782	292.12	1.55	12	0.09	33.00	6239.00	21650	20220818	-55.47	8540	20230726	12.88	14700	-34.42	20230418	8540	12.88	20230726	21650	-55.47	20220818	8540	12.88	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
75	20230818	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	40	2	0.42	62792580	6522	223.13	9490	9830	9440	12440	6700	9570	9627.81	1.12	-2273	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	779	291.21	1.54	12	0.08	33.00	6239.00	21650	20220818	-55.61	8540	20230726	12.53	14700	-34.63	20230418	8540	12.53	20230726	21650	-55.61	20220818	8540	12.53	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
76	20230818	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	40	2	0.42	42763140	4438	151.83	9490	9830	9440	12440	6700	9570	9635.68	1.12	-1648	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	779	291.21	1.54	12	0.05	33.00	6239.00	21650	20220818	-55.61	8540	20230726	12.53	14700	-34.63	20230418	8540	12.53	20230726	21650	-55.61	20220818	8540	12.53	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
77	20230818	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	80	2	0.84	32664780	3384	115.77	9490	9830	9440	12440	6700	9570	9652.71	1.12	-1407	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	783	292.42	1.55	12	0.04	33.00	6239.00	21650	20220818	-55.43	8540	20230726	13.00	14700	-34.35	20230418	8540	13.00	20230726	21650	-55.43	20220818	8540	13.00	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
78	20230818	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	100	2	1.04	31932560	3308	113.17	9490	9830	9440	12440	6700	9570	9653.13	1.12	-1378	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	784	293.03	1.55	12	0.04	33.00	6239.00	21650	20220818	-55.33	8540	20230726	13.23	14700	-34.22	20230418	8540	13.23	20230726	21650	-55.33	20220818	8540	13.23	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
79	20230818	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	90	2	0.94	19095040	1971	67.43	9490	9830	9440	12440	6700	9570	9688.00	1.12	-1135	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	783	292.73	1.55	12	0.02	33.00	6239.00	21650	20220818	-55.38	8540	20230726	13.11	14700	-34.29	20230418	8540	13.11	20230726	21650	-55.38	20220818	8540	13.11	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
80	20230818	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	90	2	0.94	17466270	1802	61.65	9490	9830	9440	12440	6700	9570	9692.71	1.12	-1142	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	783	292.73	1.55	12	0.02	33.00	6239.00	21650	20220818	-55.38	8540	20230726	13.11	14700	-34.29	20230418	8540	13.11	20230726	21650	-55.38	20220818	8540	13.11	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
81	20230818	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-60	5	-0.63	940870	99	3.39	9490	9510	9440	12440	6700	9570	9503.74	1.12	-78	9763	9666	9503	9406	9243	9715	9455	41	2870	500	6120	10	1	8108834	771	288.18	1.52	12	0.00	33.00	6239.00	21650	20220818	-56.07	8540	20230726	11.36	14700	-35.31	20230418	8540	11.36	20230726	21650	-56.07	20220818	8540	11.36	20230726	2.09	N	191420	500	40 억	90601	N	N	0	N	N
82	20230817	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	40	2	0.42	27779180	2923	19.04	9460	9600	9340	12380	6680	9530	9503.65	1.13	-876	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	776	290.00	1.53	12	0.04	33.00	6239.00	21650	20220818	-55.80	8540	20230726	12.06	14700	-34.90	20230418	8540	12.06	20230726	21650	-55.80	20220818	8540	12.06	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
83	20230817	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-30	5	-0.31	27415600	2885	18.80	9460	9600	9340	12380	6680	9530	9502.81	1.13	-843	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	770	287.88	1.52	12	0.04	33.00	6239.00	21650	20220818	-56.12	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21650	-56.12	20220818	8540	11.24	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
84	20230817	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	70	2	0.73	24623990	2592	16.89	9460	9600	9340	12380	6680	9530	9500.00	1.13	-681	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	778	290.91	1.54	12	0.03	33.00	6239.00	21650	20220818	-55.66	8540	20230726	12.41	14700	-34.69	20230418	8540	12.41	20230726	21650	-55.66	20220818	8540	12.41	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
85	20230817	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-10	5	-0.10	17646660	1861	12.12	9460	9590	9340	12380	6680	9530	9482.35	1.13	-529	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	772	288.48	1.53	12	0.02	33.00	6239.00	21650	20220818	-56.03	8540	20230726	11.48	14700	-35.24	20230418	8540	11.48	20230726	21650	-56.03	20220818	8540	11.48	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
86	20230817	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-30	5	-0.31	9389480	992	6.46	9460	9590	9340	12380	6680	9530	9465.20	1.13	-290	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	770	287.88	1.52	12	0.01	33.00	6239.00	21650	20220818	-56.12	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21650	-56.12	20220818	8540	11.24	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
87	20230817	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-100	5	-1.05	8193460	866	5.64	9460	9590	9340	12380	6680	9530	9461.27	1.13	-187	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	765	285.76	1.51	12	0.01	33.00	6239.00	21650	20220818	-56.44	8540	20230726	10.42	14700	-35.85	20230418	8540	10.42	20230726	21650	-56.44	20220818	8540	10.42	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
88	20230817	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-20	5	-0.21	6573630	694	4.52	9460	9590	9340	12380	6680	9530	9472.09	1.13	-62	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	771	288.18	1.52	12	0.01	33.00	6239.00	21650	20220818	-56.07	8540	20230726	11.36	14700	-35.31	20230418	8540	11.36	20230726	21650	-56.07	20220818	8540	11.36	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
89	20230817	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-30	5	-0.31	405280	43	0.28	9460	9500	9340	12380	6680	9530	9425.12	1.13	0	9863	9696	9583	9416	9303	9640	9360	41	2850	500	6090	10	1	8108834	770	287.88	1.52	12	0.00	33.00	6239.00	21650	20220818	-56.12	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21650	-56.12	20220818	8540	11.24	20230726	2.06	N	191420	500	40 억	91477	N	N	0	N	N
90	20230816	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-220	5	-2.26	146235210	15348	95.73	9690	9750	9470	12670	6830	9750	9527.97	1.17	-3448	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	773	288.79	1.53	12	0.19	33.00	6239.00	21650	20220818	-55.98	8540	20230726	11.59	14700	-35.17	20230418	8540	11.59	20230726	21650	-55.98	20220818	8540	11.59	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
91	20230816	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	-140	5	-1.44	142396150	14946	93.22	9690	9750	9470	12670	6830	9750	9527.38	1.17	-3396	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	779	291.21	1.54	12	0.18	33.00	6239.00	21650	20220818	-55.61	8540	20230726	12.53	14700	-34.63	20230418	8540	12.53	20230726	21650	-55.61	20220818	8540	12.53	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
92	20230816	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-250	5	-2.56	123527570	12976	80.93	9690	9750	9470	12670	6830	9750	9519.70	1.17	-3572	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	770	287.88	1.52	12	0.16	33.00	6239.00	21650	20220818	-56.12	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21650	-56.12	20220818	8540	11.24	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
93	20230816	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-200	5	-2.05	108308590	11379	70.97	9690	9750	9470	12670	6830	9750	9518.29	1.17	-3406	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	774	289.39	1.53	12	0.14	33.00	6239.00	21650	20220818	-55.89	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	21650	-55.89	20220818	8540	11.83	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
94	20230816	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-250	5	-2.56	107984630	11345	70.76	9690	9750	9470	12670	6830	9750	9518.26	1.17	-3388	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	770	287.88	1.52	12	0.14	33.00	6239.00	21650	20220818	-56.12	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21650	-56.12	20220818	8540	11.24	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
95	20230816	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-230	5	-2.36	62648620	6571	40.98	9690	9750	9470	12670	6830	9750	9534.11	1.17	-672	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	772	288.48	1.53	12	0.08	33.00	6239.00	21650	20220818	-56.03	8540	20230726	11.48	14700	-35.24	20230418	8540	11.48	20230726	21650	-56.03	20220818	8540	11.48	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
96	20230816	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-220	5	-2.26	40025890	4201	26.20	9690	9750	9470	12670	6830	9750	9527.71	1.17	-1404	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	773	288.79	1.53	12	0.05	33.00	6239.00	21650	20220818	-55.98	8540	20230726	11.59	14700	-35.17	20230418	8540	11.59	20230726	21650	-55.98	20220818	8540	11.59	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
97	20230816	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-130	5	-1.33	1234250	127	0.79	9690	9750	9610	12670	6830	9750	9718.50	1.17	-44	10123	9936	9813	9626	9503	9875	9565	41	2920	500	6240	10	1	8108834	780	291.52	1.54	12	0.00	33.00	6239.00	21650	20220818	-55.57	8540	20230726	12.65	14700	-34.56	20230418	8540	12.65	20230726	21650	-55.57	20220818	8540	12.65	20230726	2.06	N	191420	500	40 억	94925	N	N	0	N	N
98	20230814	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-250	5	-2.50	156251610	15931	156.77	9960	10000	9690	13000	7000	10000	9808.02	1.17	-199	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	791	295.45	1.56	12	0.20	33.00	6239.00	21650	20220818	-54.97	8540	20230726	14.17	14700	-33.67	20230418	8540	14.17	20230726	21650	-54.97	20220818	8540	14.17	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
99	20230814	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	-180	5	-1.80	143305390	14602	143.69	9960	10000	9700	13000	7000	10000	9814.09	1.17	-210	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	796	297.58	1.57	12	0.18	33.00	6239.00	21650	20220818	-54.64	8540	20230726	14.99	14700	-33.20	20230418	8540	14.99	20230726	21650	-54.64	20220818	8540	14.99	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
100	20230814	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-220	5	-2.20	107830200	10956	107.81	9960	10000	9760	13000	7000	10000	9842.11	1.17	-307	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	793	296.36	1.57	12	0.14	33.00	6239.00	21650	20220818	-54.83	8540	20230726	14.52	14700	-33.47	20230418	8540	14.52	20230726	21650	-54.83	20220818	8540	14.52	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
101	20230814	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-190	5	-1.90	96636090	9812	96.56	9960	10000	9800	13000	7000	10000	9848.77	1.17	591	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	795	297.27	1.57	12	0.12	33.00	6239.00	21650	20220818	-54.69	8540	20230726	14.87	14700	-33.27	20230418	8540	14.87	20230726	21650	-54.69	20220818	8540	14.87	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
102	20230814	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-100	5	-1.00	50062430	5062	49.81	9960	10000	9810	13000	7000	10000	9889.85	1.17	-563	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	803	300.00	1.59	12	0.06	33.00	6239.00	21650	20220818	-54.27	8540	20230726	15.93	14700	-32.65	20230418	8540	15.93	20230726	21650	-54.27	20220818	8540	15.93	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
103	20230814	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-140	5	-1.40	46581180	4709	46.34	9960	10000	9810	13000	7000	10000	9891.95	1.17	-550	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	800	298.79	1.58	12	0.06	33.00	6239.00	21650	20220818	-54.46	8540	20230726	15.46	14700	-32.93	20230418	8540	15.46	20230726	21650	-54.46	20220818	8540	15.46	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
104	20230814	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-160	5	-1.60	23203900	2344	23.07	9960	10000	9810	13000	7000	10000	9899.27	1.17	-1255	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	798	298.18	1.58	12	0.03	33.00	6239.00	21650	20220818	-54.55	8540	20230726	15.22	14700	-33.06	20230418	8540	15.22	20230726	21650	-54.55	20220818	8540	15.22	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
105	20230814	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-140	5	-1.40	13262100	1335	13.14	9960	10000	9860	13000	7000	10000	9934.16	1.17	-704	10253	10126	10033	9906	9813	10190	9970	41	3000	500	6400	10	1	8108834	800	298.79	1.58	12	0.02	33.00	6239.00	21650	20220818	-54.46	8540	20230726	15.46	14700	-32.93	20230418	8540	15.46	20230726	21650	-54.46	20220818	8540	15.46	20230726	2.11	N	191420	500	40 억	95085	N	N	0	N	N
106	20230811	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	10	2	0.10	102335620	10153	36.84	9940	10160	9940	12980	7000	9990	10079.66	1.17	970	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	811	303.03	1.60	12	0.13	33.00	6239.00	21800	20220810	-54.13	8540	20230726	17.10	14700	-31.97	20230418	8540	17.10	20230726	21650	-53.81	20220818	8540	17.10	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
107	20230811	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	110	2	1.10	95858170	9506	34.49	9940	10160	9940	12980	7000	9990	10083.96	1.17	930	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	819	306.06	1.62	12	0.12	33.00	6239.00	21800	20220810	-53.67	8540	20230726	18.27	14700	-31.29	20230418	8540	18.27	20230726	21650	-53.35	20220818	8540	18.27	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
108	20230811	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	100	2	1.00	72381230	7169	26.01	9940	10160	9940	12980	7000	9990	10096.42	1.17	503	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	818	305.76	1.62	12	0.09	33.00	6239.00	21800	20220810	-53.72	8540	20230726	18.15	14700	-31.36	20230418	8540	18.15	20230726	21650	-53.39	20220818	8540	18.15	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
109	20230811	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	160	2	1.60	58021750	5746	20.85	9940	10160	9940	12980	7000	9990	10097.76	1.17	388	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	823	307.58	1.63	12	0.07	33.00	6239.00	21800	20220810	-53.44	8540	20230726	18.85	14700	-30.95	20230418	8540	18.85	20230726	21650	-53.12	20220818	8540	18.85	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
110	20230811	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	150	2	1.50	52714920	5223	18.95	9940	10160	9940	12980	7000	9990	10092.84	1.17	387	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	822	307.27	1.63	12	0.06	33.00	6239.00	21800	20220810	-53.49	8540	20230726	18.74	14700	-31.02	20230418	8540	18.74	20230726	21650	-53.16	20220818	8540	18.74	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
111	20230811	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	100	2	1.00	46548840	4614	16.74	9940	10160	9940	12980	7000	9990	10088.61	1.17	276	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	818	305.76	1.62	12	0.06	33.00	6239.00	21800	20220810	-53.72	8540	20230726	18.15	14700	-31.36	20230418	8540	18.15	20230726	21650	-53.39	20220818	8540	18.15	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
112	20230811	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	130	2	1.30	34696410	3440	12.48	9940	10160	9940	12980	7000	9990	10086.17	1.17	343	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	821	306.67	1.62	12	0.04	33.00	6239.00	21800	20220810	-53.58	8540	20230726	18.50	14700	-31.16	20230418	8540	18.50	20230726	21650	-53.26	20220818	8540	18.50	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
113	20230811	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	-40	5	-0.40	179620	18	0.07	9940	10100	9940	12980	7000	9990	9978.89	1.17	1	10290	10140	9900	9750	9510	10215	9825	41	2990	500	6390	10	1	8108834	807	301.52	1.59	12	0.00	33.00	6239.00	21800	20220810	-54.36	8540	20230726	16.51	14700	-32.31	20230418	8540	16.51	20230726	21650	-54.04	20220818	8540	16.51	20230726	2.13	N	191420	500	40 억	94732	N	N	1	N	N
114	20230810	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	230	2	2.36	273049750	27562	219.08	9740	10050	9660	12680	6840	9760	9906.75	1.04	10102	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	810	302.73	1.60	12	0.34	33.00	6239.00	21800	20220810	-54.17	8540	20230726	16.98	14700	-32.04	20230418	8540	16.98	20230726	21800	-54.17	20220810	8540	16.98	20230726	2.11	N	191420	500	40 억	84254	N	N	1	N	N
115	20230810	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	230	2	2.36	269153650	27172	215.98	9740	10050	9660	12680	6840	9760	9905.55	1.04	10128	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	810	302.73	1.60	12	0.34	33.00	6239.00	21800	20220810	-54.17	8540	20230726	16.98	14700	-32.04	20230418	8540	16.98	20230726	21800	-54.17	20220810	8540	16.98	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
116	20230810	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	200	2	2.05	249907940	25245	200.66	9740	10050	9660	12680	6840	9760	9899.30	1.04	9759	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	808	301.82	1.60	12	0.31	33.00	6239.00	21800	20220810	-54.31	8540	20230726	16.63	14700	-32.24	20230418	8540	16.63	20230726	21800	-54.31	20220810	8540	16.63	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
117	20230810	130757	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	170	2	1.74	245745440	24828	197.35	9740	10050	9660	12680	6840	9760	9897.92	1.04	9789	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	805	300.91	1.59	12	0.31	33.00	6239.00	21800	20220810	-54.45	8540	20230726	16.28	14700	-32.45	20230418	8540	16.28	20230726	21800	-54.45	20220810	8540	16.28	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
118	20230810	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	70	2	0.72	234714940	23719	188.53	9740	10050	9660	12680	6840	9760	9895.65	1.04	9765	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	797	297.88	1.58	12	0.29	33.00	6239.00	21800	20220810	-54.91	8540	20230726	15.11	14700	-33.13	20230418	8540	15.11	20230726	21800	-54.91	20220810	8540	15.11	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
119	20230810	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	160	2	1.64	145431180	14714	116.95	9740	10050	9660	12680	6840	9760	9883.86	1.04	3266	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	804	300.61	1.59	12	0.18	33.00	6239.00	21800	20220810	-54.50	8540	20230726	16.16	14700	-32.52	20230418	8540	16.16	20230726	21800	-54.50	20220810	8540	16.16	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
120	20230810	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	70	2	0.72	46525060	4755	37.80	9740	9860	9660	12680	6840	9760	9784.45	1.04	-862	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	797	297.88	1.58	12	0.06	33.00	6239.00	21800	20220810	-54.91	8540	20230726	15.11	14700	-33.13	20230418	8540	15.11	20230726	21800	-54.91	20220810	8540	15.11	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
121	20230810	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-30	5	-0.31	6043420	625	4.97	9740	9740	9660	12680	6840	9760	9669.47	1.04	275	10260	10010	9600	9350	8940	10135	9475	41	2920	500	6240	10	1	8108834	789	294.85	1.56	12	0.01	33.00	6239.00	21800	20220810	-55.37	8540	20230726	13.93	14700	-33.81	20230418	8540	13.93	20230726	21800	-55.37	20220810	8540	13.93	20230726	2.11	N	191420	500	40 억	84254	N	N	28	N	N
122	20230809	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	390	2	4.16	121500920	12581	127.89	9370	9850	9190	12180	6560	9370	9657.49	0.97	5742	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	791	295.76	1.56	12	0.16	33.00	6239.00	21800	20220808	-55.23	8540	20230726	14.29	14700	-33.61	20230418	8540	14.29	20230726	21800	-55.23	20220810	8540	14.29	20230726	2.12	N	191420	500	40 억	78512	N	N	28	N	N
123	20230809	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	410	2	4.38	112711840	11678	118.72	9370	9850	9190	12180	6560	9370	9651.64	0.97	4906	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	793	296.36	1.57	12	0.14	33.00	6239.00	21800	20220808	-55.14	8540	20230726	14.52	14700	-33.47	20230418	8540	14.52	20230726	21800	-55.14	20220810	8540	14.52	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
124	20230809	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	330	2	3.52	59079610	6195	62.98	9370	9750	9190	12180	6560	9370	9536.66	0.97	1403	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	787	293.94	1.55	12	0.08	33.00	6239.00	21800	20220808	-55.50	8540	20230726	13.58	14700	-34.01	20230418	8540	13.58	20230726	21800	-55.50	20220810	8540	13.58	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
125	20230809	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	300	2	3.20	58291990	6114	62.15	9370	9750	9190	12180	6560	9370	9534.18	0.97	1416	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	784	293.03	1.55	12	0.08	33.00	6239.00	21800	20220808	-55.64	8540	20230726	13.23	14700	-34.22	20230418	8540	13.23	20230726	21800	-55.64	20220810	8540	13.23	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
126	20230809	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	280	2	2.99	52915660	5556	56.48	9370	9750	9190	12180	6560	9370	9524.06	0.97	1540	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	783	292.42	1.55	12	0.07	33.00	6239.00	21800	20220808	-55.73	8540	20230726	13.00	14700	-34.35	20230418	8540	13.00	20230726	21800	-55.73	20220810	8540	13.00	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
127	20230809	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	250	2	2.67	40031280	4219	42.89	9370	9750	9190	12180	6560	9370	9488.33	0.97	1233	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	780	291.52	1.54	12	0.05	33.00	6239.00	21800	20220808	-55.87	8540	20230726	12.65	14700	-34.56	20230418	8540	12.65	20230726	21800	-55.87	20220810	8540	12.65	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
128	20230809	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	150	2	1.60	30532880	3235	32.89	9370	9690	9190	12180	6560	9370	9438.29	0.97	1317	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	772	288.48	1.53	12	0.04	33.00	6239.00	21800	20220808	-56.33	8540	20230726	11.48	14700	-35.24	20230418	8540	11.48	20230726	21800	-56.33	20220810	8540	11.48	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
129	20230809	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	50	2	0.53	12183120	1317	13.39	9370	9420	9190	12180	6560	9370	9250.66	0.97	1203	9836	9602	9456	9222	9076	9530	9150	41	2810	500	5990	10	1	8108834	764	285.45	1.51	12	0.02	33.00	6239.00	21800	20220808	-56.79	8540	20230726	10.30	14700	-35.92	20230418	8540	10.30	20230726	21800	-56.79	20220810	8540	10.30	20230726	2.12	N	191420	500	40 억	78512	N	N	0	N	N
130	20230808	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-360	5	-3.70	93035530	9837	132.88	9660	9690	9310	12640	6820	9730	9457.79	0.98	-1343	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	760	283.94	1.50	12	0.12	33.00	6239.00	21950	20220805	-57.31	8540	20230726	9.72	14700	-36.26	20230418	8540	9.72	20230726	21800	-57.02	20220808	8540	9.72	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
131	20230808	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	-400	5	-4.11	89030410	9409	127.10	9660	9690	9310	12640	6820	9730	9462.26	0.98	-1246	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	757	282.73	1.50	12	0.12	33.00	6239.00	21950	20220805	-57.49	8540	20230726	9.25	14700	-36.53	20230418	8540	9.25	20230726	21800	-57.20	20220808	8540	9.25	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
132	20230808	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-330	5	-3.39	65503790	6890	93.07	9660	9690	9400	12640	6820	9730	9507.08	0.98	-460	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	762	284.85	1.51	12	0.08	33.00	6239.00	21950	20220805	-57.18	8540	20230726	10.07	14700	-36.05	20230418	8540	10.07	20230726	21800	-56.88	20220808	8540	10.07	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
133	20230808	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-290	5	-2.98	51631370	5415	73.15	9660	9690	9410	12640	6820	9730	9534.88	0.98	-445	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	765	286.06	1.51	12	0.07	33.00	6239.00	21950	20220805	-56.99	8540	20230726	10.54	14700	-35.78	20230418	8540	10.54	20230726	21800	-56.70	20220808	8540	10.54	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
134	20230808	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-230	5	-2.36	38390710	4014	54.22	9660	9690	9490	12640	6820	9730	9564.20	0.98	-585	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	770	287.88	1.52	12	0.05	33.00	6239.00	21950	20220805	-56.72	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21800	-56.42	20220808	8540	11.24	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
135	20230808	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-150	5	-1.54	20357850	2118	28.61	9660	9690	9560	12640	6820	9730	9611.83	0.98	-395	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	777	290.30	1.54	12	0.03	33.00	6239.00	21950	20220805	-56.36	8540	20230726	12.18	14700	-34.83	20230418	8540	12.18	20230726	21800	-56.06	20220808	8540	12.18	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
136	20230808	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-50	5	-0.51	10187440	1059	14.31	9660	9690	9560	12640	6820	9730	9619.87	0.98	-206	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	785	293.33	1.55	12	0.01	33.00	6239.00	21950	20220805	-55.90	8540	20230726	13.35	14700	-34.15	20230418	8540	13.35	20230726	21800	-55.60	20220808	8540	13.35	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
137	20230808	090803	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	-70	5	-0.72	666180	69	0.93	9660	9660	9560	12640	6820	9730	9654.78	0.98	-6	10036	9882	9676	9522	9316	9780	9420	41	2910	500	6220	10	1	8108834	783	292.73	1.55	12	0.00	33.00	6239.00	21950	20220805	-55.99	8540	20230726	13.11	14700	-34.29	20230418	8540	13.11	20230726	21800	-55.69	20220808	8540	13.11	20230726	2.12	N	191420	500	40 억	79856	N	N	0	N	N
138	20230807	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-50	5	-0.51	71912510	7403	44.56	9800	9830	9470	12710	6850	9780	9713.96	0.98	183	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	789	294.85	1.56	12	0.09	33.00	6239.00	21950	20220805	-55.67	8540	20230726	13.93	14700	-33.81	20230418	8540	13.93	20230726	21800	-55.37	20220808	8540	13.93	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
139	20230807	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-70	5	-0.72	70583650	7266	43.74	9800	9830	9470	12710	6850	9780	9714.24	0.98	169	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	787	294.24	1.56	12	0.09	33.00	6239.00	21950	20220805	-55.76	8540	20230726	13.70	14700	-33.95	20230418	8540	13.70	20230726	21800	-55.46	20220808	8540	13.70	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
140	20230807	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-60	5	-0.61	68821210	7085	42.65	9800	9830	9470	12710	6850	9780	9713.65	0.98	89	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	788	294.55	1.56	12	0.09	33.00	6239.00	21950	20220805	-55.72	8540	20230726	13.82	14700	-33.88	20230418	8540	13.82	20230726	21800	-55.41	20220808	8540	13.82	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
141	20230807	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	-20	5	-0.20	67282770	6927	41.70	9800	9830	9470	12710	6850	9780	9713.12	0.98	66	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	791	295.76	1.56	12	0.09	33.00	6239.00	21950	20220805	-55.54	8540	20230726	14.29	14700	-33.61	20230418	8540	14.29	20230726	21800	-55.23	20220808	8540	14.29	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
142	20230807	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	10	2	0.10	63571550	6547	39.41	9800	9830	9470	12710	6850	9780	9710.03	0.98	-246	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	794	296.67	1.57	12	0.08	33.00	6239.00	21950	20220805	-55.40	8540	20230726	14.64	14700	-33.40	20230418	8540	14.64	20230726	21800	-55.09	20220808	8540	14.64	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
143	20230807	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	40	2	0.41	61113310	6296	37.90	9800	9830	9470	12710	6850	9780	9706.69	0.98	-321	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	796	297.58	1.57	12	0.08	33.00	6239.00	21950	20220805	-55.26	8540	20230726	14.99	14700	-33.20	20230418	8540	14.99	20230726	21800	-54.95	20220808	8540	14.99	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
144	20230807	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-40	5	-0.41	20383450	2084	12.54	9800	9830	9700	12710	6850	9780	9780.93	0.98	358	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	790	295.15	1.56	12	0.03	33.00	6239.00	21950	20220805	-55.63	8540	20230726	14.05	14700	-33.74	20230418	8540	14.05	20230726	21800	-55.32	20220808	8540	14.05	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
145	20230807	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	0	3	0.00	3710810	380	2.29	9800	9800	9700	12710	6850	9780	9765.29	0.98	-251	9980	9880	9680	9580	9380	9930	9630	41	2930	500	6250	10	1	8108834	793	296.36	1.57	12	0.00	33.00	6239.00	21950	20220805	-55.44	8540	20230726	14.52	14700	-33.47	20230418	8540	14.52	20230726	21800	-55.14	20220808	8540	14.52	20230726	2.19	N	191420	500	40 억	79633	N	N	0	N	N
146	20230804	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	220	2	2.30	159142660	16555	51.90	9600	9780	9480	12420	6700	9560	9612.97	1.00	-1103	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	793	296.36	1.57	12	0.20	33.00	6239.00	21950	20220805	-55.44	8540	20230726	14.52	14700	-33.47	20230418	8540	14.52	20230726	21950	-55.44	20220805	8540	14.52	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
147	20230804	150744	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	120	2	1.26	141303100	14726	46.17	9600	9740	9480	12420	6700	9560	9595.48	1.00	-661	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	785	293.33	1.55	12	0.18	33.00	6239.00	21950	20220805	-55.90	8540	20230726	13.35	14700	-34.15	20230418	8540	13.35	20230726	21950	-55.90	20220805	8540	13.35	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
148	20230804	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	50	2	0.52	103629700	10836	33.97	9600	9690	9480	12420	6700	9560	9563.46	1.00	-1999	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	779	291.21	1.54	12	0.13	33.00	6239.00	21950	20220805	-56.22	8540	20230726	12.53	14700	-34.63	20230418	8540	12.53	20230726	21950	-56.22	20220805	8540	12.53	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
149	20230804	130742	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-30	5	-0.31	96490530	10087	31.63	9600	9690	9480	12420	6700	9560	9565.83	1.00	-2195	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	773	288.79	1.53	12	0.12	33.00	6239.00	21950	20220805	-56.58	8540	20230726	11.59	14700	-35.17	20230418	8540	11.59	20230726	21950	-56.58	20220805	8540	11.59	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
150	20230804	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	10	2	0.10	88966780	9298	29.15	9600	9690	9480	12420	6700	9560	9568.38	1.00	-1585	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	776	290.00	1.53	12	0.11	33.00	6239.00	21950	20220805	-56.40	8540	20230726	12.06	14700	-34.90	20230418	8540	12.06	20230726	21950	-56.40	20220805	8540	12.06	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
151	20230804	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-10	5	-0.10	74164350	7747	24.29	9600	9690	9480	12420	6700	9560	9573.30	1.00	-978	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	774	289.39	1.53	12	0.10	33.00	6239.00	21950	20220805	-56.49	8540	20230726	11.83	14700	-35.03	20230418	8540	11.83	20230726	21950	-56.49	20220805	8540	11.83	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
152	20230804	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-60	5	-0.63	62373690	6513	20.42	9600	9690	9480	12420	6700	9560	9576.80	1.00	-851	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	770	287.88	1.52	12	0.08	33.00	6239.00	21950	20220805	-56.72	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21950	-56.72	20220805	8540	11.24	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
153	20230804	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	30	2	0.31	17530360	1830	5.74	9600	9620	9550	12420	6700	9560	9579.43	1.00	-1144	9946	9752	9366	9172	8786	9850	9270	41	2860	500	6110	10	1	8108834	778	290.61	1.54	12	0.02	33.00	6239.00	21950	20220805	-56.31	8540	20230726	12.30	14700	-34.76	20230418	8540	12.30	20230726	21950	-56.31	20220805	8540	12.30	20230726	2.20	N	191420	500	40 억	80775	N	N	0	N	N
154	20230803	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	490	2	5.40	293550510	31425	443.73	9180	9560	8980	11790	6350	9070	9341.30	0.87	9869	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	775	289.70	1.53	12	0.39	33.00	6239.00	21950	20220805	-56.45	8540	20230726	11.94	14700	-34.97	20230418	8540	11.94	20230726	21950	-56.45	20220805	8540	11.94	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
155	20230803	150744	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	420	2	4.63	280165890	30021	423.91	9180	9550	8980	11790	6350	9070	9332.33	0.87	10100	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	770	287.58	1.52	12	0.37	33.00	6239.00	21950	20220805	-56.77	8540	20230726	11.12	14700	-35.44	20230418	8540	11.12	20230726	21950	-56.77	20220805	8540	11.12	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
156	20230803	140737	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	350	2	3.86	254041750	27251	384.79	9180	9550	8980	11790	6350	9070	9322.29	0.87	9174	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	764	285.45	1.51	12	0.34	33.00	6239.00	21950	20220805	-57.08	8540	20230726	10.30	14700	-35.92	20230418	8540	10.30	20230726	21950	-57.08	20220805	8540	10.30	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
157	20230803	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	430	2	4.74	186479710	20133	284.28	9180	9550	8980	11790	6350	9070	9262.39	0.87	5917	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	770	287.88	1.52	12	0.25	33.00	6239.00	21950	20220805	-56.72	8540	20230726	11.24	14700	-35.37	20230418	8540	11.24	20230726	21950	-56.72	20220805	8540	11.24	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
158	20230803	120743	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	320	2	3.53	125852630	13727	193.83	9180	9400	8980	11790	6350	9070	9168.25	0.87	3023	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	761	284.55	1.51	12	0.17	33.00	6239.00	21950	20220805	-57.22	8540	20230726	9.95	14700	-36.12	20230418	8540	9.95	20230726	21950	-57.22	20220805	8540	9.95	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
159	20230803	110734	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	180	2	1.98	100331810	11002	155.35	9180	9350	8980	11790	6350	9070	9119.42	0.87	2732	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	750	280.30	1.48	12	0.14	33.00	6239.00	21950	20220805	-57.86	8540	20230726	8.31	14700	-37.07	20230418	8540	8.31	20230726	21950	-57.86	20220805	8540	8.31	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
160	20230803	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	100	2	1.10	77518130	8531	120.46	9180	9290	8980	11790	6350	9070	9086.64	0.87	2115	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	744	277.88	1.47	12	0.11	33.00	6239.00	21950	20220805	-58.22	8540	20230726	7.38	14700	-37.62	20230418	8540	7.38	20230726	21950	-58.22	20220805	8540	7.38	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
161	20230803	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-90	5	-0.99	16856330	1871	26.42	9180	9180	8980	11790	6350	9070	9009.26	0.87	-269	9563	9316	9193	8946	8823	9255	8885	41	2720	500	5800	10	1	8108834	728	272.12	1.44	12	0.02	33.00	6239.00	21950	20220805	-59.09	8540	20230726	5.15	14700	-38.91	20230418	8540	5.15	20230726	21950	-59.09	20220805	8540	5.15	20230726	2.21	N	191420	500	40 억	70907	N	N	0	N	N
162	20230802	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-280	5	-2.99	64905140	7033	67.03	9350	9440	9070	12150	6550	9350	9228.66	0.90	-2089	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	735	274.85	1.45	12	0.09	33.00	6239.00	21950	20220805	-58.68	8540	20230726	6.21	14700	-38.30	20230418	8540	6.21	20230726	21950	-58.68	20220805	8540	6.21	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
163	20230802	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-250	5	-2.67	59537550	6442	61.39	9350	9440	9100	12150	6550	9350	9242.09	0.90	-1903	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	738	275.76	1.46	12	0.08	33.00	6239.00	21950	20220805	-58.54	8540	20230726	6.56	14700	-38.10	20230418	8540	6.56	20230726	21950	-58.54	20220805	8540	6.56	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
164	20230802	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	-130	5	-1.39	57346800	6202	59.11	9350	9440	9110	12150	6550	9350	9246.50	0.90	-1859	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	748	279.39	1.48	12	0.08	33.00	6239.00	21950	20220805	-58.00	8540	20230726	7.96	14700	-37.28	20230418	8540	7.96	20230726	21950	-58.00	20220805	8540	7.96	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
165	20230802	130734	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-140	5	-1.50	45136010	4872	46.43	9350	9440	9190	12150	6550	9350	9264.37	0.90	-832	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	747	279.09	1.48	12	0.06	33.00	6239.00	21950	20220805	-58.04	8540	20230726	7.85	14700	-37.35	20230418	8540	7.85	20230726	21950	-58.04	20220805	8540	7.85	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
166	20230802	120729	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-100	5	-1.07	33921040	3657	34.85	9350	9440	9190	12150	6550	9350	9275.65	0.90	321	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	750	280.30	1.48	12	0.05	33.00	6239.00	21950	20220805	-57.86	8540	20230726	8.31	14700	-37.07	20230418	8540	8.31	20230726	21950	-57.86	20220805	8540	8.31	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
167	20230802	110730	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	-60	5	-0.64	30069430	3239	30.87	9350	9440	9200	12150	6550	9350	9283.55	0.90	530	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	753	281.52	1.49	12	0.04	33.00	6239.00	21950	20220805	-57.68	8540	20230726	8.78	14700	-36.80	20230418	8540	8.78	20230726	21950	-57.68	20220805	8540	8.78	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
168	20230802	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	20	2	0.21	8633230	923	8.80	9350	9440	9250	12150	6550	9350	9353.45	0.90	-102	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	760	283.94	1.50	12	0.01	33.00	6239.00	21950	20220805	-57.31	8540	20230726	9.72	14700	-36.26	20230418	8540	9.72	20230726	21950	-57.31	20220805	8540	9.72	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
169	20230802	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	0	3	0.00	205700	22	0.21	9350	9350	9350	12150	6550	9350	9350.00	0.90	0	9570	9460	9380	9270	9190	9420	9230	41	2800	500	5980	10	1	8108834	758	283.33	1.50	12	0.00	33.00	6239.00	21950	20220805	-57.40	8540	20230726	9.48	14700	-36.39	20230418	8540	9.48	20230726	21950	-57.40	20220805	8540	9.48	20230726	2.23	N	191420	500	40 억	72997	N	N	0	N	N
170	20230801	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	10	2	0.11	98455870	10493	47.03	9490	9490	9300	12140	6540	9340	9383.02	0.90	-18	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	758	283.33	1.50	12	0.13	33.00	6239.00	21950	20220805	-57.40	8540	20230726	9.48	14700	-36.39	20230418	8540	9.48	20230726	21950	-57.40	20220805	8540	9.48	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
171	20230801	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	10	2	0.11	92688890	9877	44.27	9490	9490	9300	12140	6540	9340	9384.32	0.90	-325	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	758	283.33	1.50	12	0.12	33.00	6239.00	21950	20220805	-57.40	8540	20230726	9.48	14700	-36.39	20230418	8540	9.48	20230726	21950	-57.40	20220805	8540	9.48	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
172	20230801	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	20	2	0.21	79251200	8444	37.84	9490	9490	9300	12140	6540	9340	9385.50	0.90	-386	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	759	283.64	1.50	12	0.10	33.00	6239.00	21950	20220805	-57.36	8540	20230726	9.60	14700	-36.33	20230418	8540	9.60	20230726	21950	-57.36	20220805	8540	9.60	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
173	20230801	130726	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	70	2	0.75	45064090	4785	21.44	9490	9490	9300	12140	6540	9340	9417.78	0.90	484	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	763	285.15	1.51	12	0.06	33.00	6239.00	21950	20220805	-57.13	8540	20230726	10.19	14700	-35.99	20230418	8540	10.19	20230726	21950	-57.13	20220805	8540	10.19	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
174	20230801	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	70	2	0.75	42102020	4470	20.03	9490	9490	9300	12140	6540	9340	9418.80	0.90	547	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	763	285.15	1.51	12	0.06	33.00	6239.00	21950	20220805	-57.13	8540	20230726	10.19	14700	-35.99	20230418	8540	10.19	20230726	21950	-57.13	20220805	8540	10.19	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
175	20230801	110723	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	140	2	1.50	30260200	3210	14.39	9490	9490	9300	12140	6540	9340	9426.85	0.90	548	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	769	287.27	1.52	12	0.04	33.00	6239.00	21950	20220805	-56.81	8540	20230726	11.01	14700	-35.51	20230418	8540	11.01	20230726	21950	-56.81	20220805	8540	11.01	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
176	20230801	100727	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	120	2	1.28	19633060	2088	9.36	9490	9490	9300	12140	6540	9340	9402.81	0.90	596	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	767	286.67	1.52	12	0.03	33.00	6239.00	21950	20220805	-56.90	8540	20230726	10.77	14700	-35.65	20230418	8540	10.77	20230726	21950	-56.90	20220805	8540	10.77	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N
177	20230801	090721	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	20	2	0.21	6832260	727	3.26	9490	9490	9360	12140	6540	9340	9397.88	0.90	446	9740	9540	9140	8940	8540	9640	9040	41	2800	500	5970	10	1	8108834	759	283.64	1.50	12	0.01	33.00	6239.00	21950	20220805	-57.36	8540	20230726	9.60	14700	-36.33	20230418	8540	9.60	20230726	21950	-57.36	20220805	8540	9.60	20230726	2.23	N	191420	500	40 억	73014	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History