KissMeData/060590/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160600	57	100.00	KOSDAQ		제약	N	N	N	N	N	13250	80	2	0.61	9208244540	693115	144.58	13170	13550	13080	17120	9220	13170	13285.39	4.79	-67163	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3204	47.32	3.18	12	2.87	280.00	4171.00	15900	20230822	-16.67	5930	20230106	123.44	15900	-16.67	20230822	5930	123.44	20230106	15900	-16.67	20230822	5930	123.44	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
3	20230831	150730	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	60	2	0.46	8916768360	671101	139.98	13170	13550	13080	17120	9220	13170	13286.78	4.79	-61987	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3199	47.25	3.17	12	2.78	280.00	4171.00	15900	20230822	-16.79	5930	20230106	123.10	15900	-16.79	20230822	5930	123.10	20230106	15900	-16.79	20230822	5930	123.10	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
4	20230831	140811	57	100.00	KOSDAQ		제약	N	N	N	N	N	13390	220	2	1.67	7106126560	534847	111.56	13170	13550	13080	17120	9220	13170	13286.28	4.79	-60388	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3238	47.82	3.21	12	2.21	280.00	4171.00	15900	20230822	-15.79	5930	20230106	125.80	15900	-15.79	20230822	5930	125.80	20230106	15900	-15.79	20230822	5930	125.80	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
5	20230831	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	13150	-20	5	-0.15	6316600280	475237	99.13	13170	13550	13080	17120	9220	13170	13291.47	4.79	-49792	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3180	46.96	3.15	12	1.97	280.00	4171.00	15900	20230822	-17.30	5930	20230106	121.75	15900	-17.30	20230822	5930	121.75	20230106	15900	-17.30	20230822	5930	121.75	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
6	20230831	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	20	2	0.15	5695848230	428064	89.29	13170	13550	13080	17120	9220	13170	13306.07	4.79	-38581	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3189	47.11	3.16	12	1.77	280.00	4171.00	15900	20230822	-17.04	5930	20230106	122.43	15900	-17.04	20230822	5930	122.43	20230106	15900	-17.04	20230822	5930	122.43	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
7	20230831	111111	57	100.00	KOSDAQ		제약	N	N	N	N	N	13200	30	2	0.23	4762316230	357149	74.50	13170	13550	13080	17120	9220	13170	13334.26	4.79	-5547	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3192	47.14	3.16	12	1.48	280.00	4171.00	15900	20230822	-16.98	5930	20230106	122.60	15900	-16.98	20230822	5930	122.60	20230106	15900	-16.98	20230822	5930	122.60	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
8	20230831	100843	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	0	3	0.00	2351151450	176558	36.83	13170	13480	13080	17120	9220	13170	13316.60	4.79	4198	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3185	47.04	3.16	12	0.73	280.00	4171.00	15900	20230822	-17.17	5930	20230106	122.09	15900	-17.17	20230822	5930	122.09	20230106	15900	-17.17	20230822	5930	122.09	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
9	20230831	090725	57	100.00	KOSDAQ		제약	N	N	N	N	N	13330	160	2	1.21	402342320	30397	6.34	13170	13400	13080	17120	9220	13170	13236.25	4.79	-1038	13743	13456	13183	12896	12623	13320	12760	121	3950	500	9740	10	1	24181020	3223	47.61	3.20	12	0.13	280.00	4171.00	15900	20230822	-16.16	5930	20230106	124.79	15900	-16.16	20230822	5930	124.79	20230106	15900	-16.16	20230822	5930	124.79	20230106	4.45	N	060590	500	120 억	1157730	N	N	0	N	N
10	20230830	160604	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	-60	5	-0.45	6253750640	475398	66.09	13310	13470	12910	17190	9270	13230	13154.76	4.80	-3288	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3185	47.04	3.16	12	1.97	280.00	4171.00	15900	20230822	-17.17	5930	20230106	122.09	15900	-17.17	20230822	5930	122.09	20230106	15900	-17.17	20230822	5930	122.09	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
11	20230830	150712	57	100.00	KOSDAQ		제약	N	N	N	N	N	13080	-150	5	-1.13	5946073880	452023	62.84	13310	13470	12910	17190	9270	13230	13154.36	4.80	-11288	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3163	46.71	3.14	12	1.87	280.00	4171.00	15900	20230822	-17.74	5930	20230106	120.57	15900	-17.74	20230822	5930	120.57	20230106	15900	-17.74	20230822	5930	120.57	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
12	20230830	140747	57	100.00	KOSDAQ		제약	N	N	N	N	N	12990	-240	5	-1.81	5210382250	395368	54.97	13310	13470	12950	17190	9270	13230	13178.56	4.80	-12068	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3141	46.39	3.11	12	1.64	280.00	4171.00	15900	20230822	-18.30	5930	20230106	119.06	15900	-18.30	20230822	5930	119.06	20230106	15900	-18.30	20230822	5930	119.06	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
13	20230830	130735	57	100.00	KOSDAQ		제약	N	N	N	N	N	13090	-140	5	-1.06	4547794500	344483	47.89	13310	13470	13030	17190	9270	13230	13201.80	4.80	-2268	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3165	46.75	3.14	12	1.42	280.00	4171.00	15900	20230822	-17.67	5930	20230106	120.74	15900	-17.67	20230822	5930	120.74	20230106	15900	-17.67	20230822	5930	120.74	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
14	20230830	120747	57	100.00	KOSDAQ		제약	N	N	N	N	N	13120	-110	5	-0.83	4145008970	313759	43.62	13310	13470	13030	17190	9270	13230	13210.81	4.80	1860	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3173	46.86	3.15	12	1.30	280.00	4171.00	15900	20230822	-17.48	5930	20230106	121.25	15900	-17.48	20230822	5930	121.25	20230106	15900	-17.48	20230822	5930	121.25	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
15	20230830	111101	57	100.00	KOSDAQ		제약	N	N	N	N	N	13090	-140	5	-1.06	3635341320	274885	38.22	13310	13470	13030	17190	9270	13230	13224.95	4.80	4005	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3165	46.75	3.14	12	1.14	280.00	4171.00	15900	20230822	-17.67	5930	20230106	120.74	15900	-17.67	20230822	5930	120.74	20230106	15900	-17.67	20230822	5930	120.74	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
16	20230830	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	13300	70	2	0.53	2254829860	169759	23.60	13310	13470	13150	17190	9270	13230	13282.54	4.80	6759	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3216	47.50	3.19	12	0.70	280.00	4171.00	15900	20230822	-16.35	5930	20230106	124.28	15900	-16.35	20230822	5930	124.28	20230106	15900	-16.35	20230822	5930	124.28	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
17	20230830	090716	57	100.00	KOSDAQ		제약	N	N	N	N	N	13400	170	2	1.28	621974370	46661	6.49	13310	13470	13170	17190	9270	13230	13329.64	4.80	8052	13976	13602	13306	12932	12636	13790	13120	121	3960	500	9790	10	1	24181020	3240	47.86	3.21	12	0.19	280.00	4171.00	15900	20230822	-15.72	5930	20230106	125.97	15900	-15.72	20230822	5930	125.97	20230106	15900	-15.72	20230822	5930	125.97	20230106	4.45	N	060590	500	120 억	1160913	N	N	0	N	N
18	20230829	160600	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	60	2	0.46	9533010680	712614	101.83	13130	13680	13010	17120	9220	13170	13380.29	4.87	-15704	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3199	47.25	3.17	12	2.95	280.00	4171.00	15900	20230822	-16.79	5930	20230106	123.10	15900	-16.79	20230822	5930	123.10	20230106	15900	-16.79	20230822	5930	123.10	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
19	20230829	150717	57	100.00	KOSDAQ		제약	N	N	N	N	N	13300	130	2	0.99	8932195400	667250	95.35	13130	13680	13010	17120	9220	13170	13387.11	4.87	-12148	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3216	47.50	3.19	12	2.76	280.00	4171.00	15900	20230822	-16.35	5930	20230106	124.28	15900	-16.35	20230822	5930	124.28	20230106	15900	-16.35	20230822	5930	124.28	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
20	20230829	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	13430	260	2	1.97	7299014950	546024	78.03	13130	13630	13010	17120	9220	13170	13368.17	4.87	6943	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3248	47.96	3.22	12	2.26	280.00	4171.00	15900	20230822	-15.53	5930	20230106	126.48	15900	-15.53	20230822	5930	126.48	20230106	15900	-15.53	20230822	5930	126.48	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
21	20230829	130737	57	100.00	KOSDAQ		제약	N	N	N	N	N	13330	160	2	1.21	3881046400	292815	41.84	13130	13430	13010	17120	9220	13170	13254.74	4.87	17606	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3223	47.61	3.20	12	1.21	280.00	4171.00	15900	20230822	-16.16	5930	20230106	124.79	15900	-16.16	20230822	5930	124.79	20230106	15900	-16.16	20230822	5930	124.79	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
22	20230829	120759	57	100.00	KOSDAQ		제약	N	N	N	N	N	13350	180	2	1.37	3336278120	251866	35.99	13130	13430	13010	17120	9220	13170	13246.74	4.87	16544	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3228	47.68	3.20	12	1.04	280.00	4171.00	15900	20230822	-16.04	5930	20230106	125.13	15900	-16.04	20230822	5930	125.13	20230106	15900	-16.04	20230822	5930	125.13	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
23	20230829	111241	57	100.00	KOSDAQ		제약	N	N	N	N	N	13260	90	2	0.68	2846534920	215124	30.74	13130	13430	13010	17120	9220	13170	13232.54	4.87	10059	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3206	47.36	3.18	12	0.89	280.00	4171.00	15900	20230822	-16.60	5930	20230106	123.61	15900	-16.60	20230822	5930	123.61	20230106	15900	-16.60	20230822	5930	123.61	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
24	20230829	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13320	150	2	1.14	1863405170	141404	20.21	13130	13400	13010	17120	9220	13170	13177.97	4.87	-1435	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3221	47.57	3.19	12	0.58	280.00	4171.00	15900	20230822	-16.23	5930	20230106	124.62	15900	-16.23	20230822	5930	124.62	20230106	15900	-16.23	20230822	5930	124.62	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
25	20230829	090549	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	0	3	0.00	396620500	30269	4.33	13130	13170	13010	17120	9220	13170	13099.37	4.87	-9292	13823	13496	13203	12876	12583	13660	13040	121	3950	500	9740	10	1	24181020	3185	47.04	3.16	12	0.13	280.00	4171.00	15900	20230822	-17.17	5930	20230106	122.09	15900	-17.17	20230822	5930	122.09	20230106	15900	-17.17	20230822	5930	122.09	20230106	4.21	N	060590	500	120 억	1176581	N	N	0	N	N
26	20230828	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	120	2	0.92	9160452490	692281	47.30	12910	13530	12910	16960	9140	13050	13232.40	4.71	39119	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3185	47.04	3.16	12	2.86	280.00	4171.00	15900	20230822	-17.17	5930	20230106	122.09	15900	-17.17	20230822	5930	122.09	20230106	15900	-17.17	20230822	5930	122.09	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
27	20230828	150549	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	0	3	0.00	8548775410	645829	44.12	12910	13530	12910	16960	9140	13050	13236.98	4.71	41158	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3156	46.61	3.13	12	2.67	280.00	4171.00	15900	20230822	-17.92	5930	20230106	120.07	15900	-17.92	20230822	5930	120.07	20230106	15900	-17.92	20230822	5930	120.07	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
28	20230828	140550	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	180	2	1.38	7325471690	552488	37.75	12910	13530	12910	16960	9140	13050	13259.16	4.71	42387	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3199	47.25	3.17	12	2.28	280.00	4171.00	15900	20230822	-16.79	5930	20230106	123.10	15900	-16.79	20230822	5930	123.10	20230106	15900	-16.79	20230822	5930	123.10	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
29	20230828	130555	57	100.00	KOSDAQ		제약	N	N	N	N	N	13340	290	2	2.22	6442327610	486390	33.23	12910	13530	12910	16960	9140	13050	13245.29	4.71	34997	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3226	47.64	3.20	12	2.01	280.00	4171.00	15900	20230822	-16.10	5930	20230106	124.96	15900	-16.10	20230822	5930	124.96	20230106	15900	-16.10	20230822	5930	124.96	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
30	20230828	120548	57	100.00	KOSDAQ		제약	N	N	N	N	N	13410	360	2	2.76	5036922380	381356	26.05	12910	13420	12910	16960	9140	13050	13208.03	4.71	46784	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3243	47.89	3.22	12	1.58	280.00	4171.00	15900	20230822	-15.66	5930	20230106	126.14	15900	-15.66	20230822	5930	126.14	20230106	15900	-15.66	20230822	5930	126.14	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
31	20230828	110545	57	100.00	KOSDAQ		제약	N	N	N	N	N	13260	210	2	1.61	4177727980	316980	21.66	12910	13420	12910	16960	9140	13050	13179.89	4.71	26670	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3206	47.36	3.18	12	1.31	280.00	4171.00	15900	20230822	-16.60	5930	20230106	123.61	15900	-16.60	20230822	5930	123.61	20230106	15900	-16.60	20230822	5930	123.61	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
32	20230828	100541	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	180	2	1.38	2606424730	198936	13.59	12910	13300	12910	16960	9140	13050	13101.89	4.71	-5533	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3199	47.25	3.17	12	0.82	280.00	4171.00	15900	20230822	-16.79	5930	20230106	123.10	15900	-16.79	20230822	5930	123.10	20230106	15900	-16.79	20230822	5930	123.10	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
33	20230828	090549	57	100.00	KOSDAQ		제약	N	N	N	N	N	13000	-50	5	-0.38	369981080	28474	1.95	12910	13130	12910	16960	9140	13050	12993.14	4.71	235	14310	13680	13170	12540	12030	13425	12285	121	3910	500	9650	10	1	24181020	3144	46.43	3.12	12	0.12	280.00	4171.00	15900	20230822	-18.24	5930	20230106	119.22	15900	-18.24	20230822	5930	119.22	20230106	15900	-18.24	20230822	5930	119.22	20230106	4.25	N	060590	500	120 억	1139220	N	N	0	N	N
34	20230825	160544	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	-280	5	-2.10	19220978330	1450399	90.72	13190	13800	12660	17320	9340	13330	13252.66	5.00	-68247	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3156	46.61	3.13	12	6.00	280.00	4171.00	15900	20230822	-17.92	5930	20230106	120.07	15900	-17.92	20230822	5930	120.07	20230106	15900	-17.92	20230822	5930	120.07	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
35	20230825	150548	57	100.00	KOSDAQ		제약	N	N	N	N	N	13020	-310	5	-2.33	18489526880	1394316	87.21	13190	13800	12660	17320	9340	13330	13260.64	5.00	-70467	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3148	46.50	3.12	12	5.77	280.00	4171.00	15900	20230822	-18.11	5930	20230106	119.56	15900	-18.11	20230822	5930	119.56	20230106	15900	-18.11	20230822	5930	119.56	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
36	20230825	140546	57	100.00	KOSDAQ		제약	N	N	N	N	N	13060	-270	5	-2.03	17559798060	1323095	82.76	13190	13800	12660	17320	9340	13330	13271.76	5.00	-81560	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3158	46.64	3.13	12	5.47	280.00	4171.00	15900	20230822	-17.86	5930	20230106	120.24	15900	-17.86	20230822	5930	120.24	20230106	15900	-17.86	20230822	5930	120.24	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
37	20230825	130545	57	100.00	KOSDAQ		제약	N	N	N	N	N	12850	-480	5	-3.60	16067778770	1208770	75.61	13190	13800	12660	17320	9340	13330	13292.67	5.00	-94287	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3107	45.89	3.08	12	5.00	280.00	4171.00	15900	20230822	-19.18	5930	20230106	116.69	15900	-19.18	20230822	5930	116.69	20230106	15900	-19.18	20230822	5930	116.69	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
38	20230825	120544	57	100.00	KOSDAQ		제약	N	N	N	N	N	12860	-470	5	-3.53	14307935660	1071012	66.99	13190	13800	12840	17320	9340	13330	13359.27	5.00	-108043	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3110	45.93	3.08	12	4.43	280.00	4171.00	15900	20230822	-19.12	5930	20230106	116.86	15900	-19.12	20230822	5930	116.86	20230106	15900	-19.12	20230822	5930	116.86	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
39	20230825	110546	57	100.00	KOSDAQ		제약	N	N	N	N	N	12970	-360	5	-2.70	13491305660	1007849	63.04	13190	13800	12880	17320	9340	13330	13386.24	5.00	-93125	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3136	46.32	3.11	12	4.17	280.00	4171.00	15900	20230822	-18.43	5930	20230106	118.72	15900	-18.43	20230822	5930	118.72	20230106	15900	-18.43	20230822	5930	118.72	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
40	20230825	100546	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	130	2	0.98	9304303550	688418	43.06	13190	13800	13070	17320	9340	13330	13515.50	5.00	-75679	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3255	48.07	3.23	12	2.85	280.00	4171.00	15900	20230822	-15.35	5930	20230106	126.98	15900	-15.35	20230822	5930	126.98	20230106	15900	-15.35	20230822	5930	126.98	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
41	20230825	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	110	2	0.83	1255125650	94457	5.91	13190	13450	13160	17320	9340	13330	13287.77	5.00	4980	14303	13816	13323	12836	12343	13570	12590	121	3990	500	9860	10	1	24181020	3250	48.00	3.22	12	0.39	280.00	4171.00	15900	20230822	-15.47	5930	20230106	126.64	15900	-15.47	20230822	5930	126.64	20230106	15900	-15.47	20230822	5930	126.64	20230106	4.05	N	060590	500	120 억	1208829	N	N	1	N	N
42	20230824	160540	57	100.00	KOSDAQ		제약	N	N	N	N	N	13330	-670	5	-4.79	20745540780	1577986	116.62	13800	13810	12830	18200	9800	14000	13143.88	5.51	-125037	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3223	47.61	3.20	12	6.53	280.00	4171.00	15900	20230822	-16.16	5930	20230106	124.79	15900	-16.16	20230822	5930	124.79	20230106	15900	-16.16	20230822	5930	124.79	20230106	3.92	N	060590	500	120 억	1333456	N	N	1	N	N
43	20230824	150539	57	100.00	KOSDAQ		제약	N	N	N	N	N	13260	-740	5	-5.29	19464415910	1481560	109.49	13800	13810	12830	18200	9800	14000	13136.48	5.51	-121628	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3206	47.36	3.18	12	6.13	280.00	4171.00	15900	20230822	-16.60	5930	20230106	123.61	15900	-16.60	20230822	5930	123.61	20230106	15900	-16.60	20230822	5930	123.61	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
44	20230824	140540	57	100.00	KOSDAQ		제약	N	N	N	N	N	13130	-870	5	-6.21	17470813480	1330751	98.35	13800	13810	12830	18200	9800	14000	13127.07	5.51	-98608	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3175	46.89	3.15	12	5.50	280.00	4171.00	15900	20230822	-17.42	5930	20230106	121.42	15900	-17.42	20230822	5930	121.42	20230106	15900	-17.42	20230822	5930	121.42	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
45	20230824	130545	57	100.00	KOSDAQ		제약	N	N	N	N	N	13040	-960	5	-6.86	15720113040	1196578	88.43	13800	13810	12830	18200	9800	14000	13135.94	5.51	-75246	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3153	46.57	3.13	12	4.95	280.00	4171.00	15900	20230822	-17.99	5930	20230106	119.90	15900	-17.99	20230822	5930	119.90	20230106	15900	-17.99	20230822	5930	119.90	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
46	20230824	120544	57	100.00	KOSDAQ		제약	N	N	N	N	N	12940	-1060	5	-7.57	13528196380	1026885	75.89	13800	13810	12830	18200	9800	14000	13172.21	5.51	-78451	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3129	46.21	3.10	12	4.25	280.00	4171.00	15900	20230822	-18.62	5930	20230106	118.21	15900	-18.62	20230822	5930	118.21	20230106	15900	-18.62	20230822	5930	118.21	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
47	20230824	110543	57	100.00	KOSDAQ		제약	N	N	N	N	N	12980	-1020	5	-7.29	10974922890	829391	61.30	13800	13810	12900	18200	9800	14000	13230.43	5.51	-70502	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3139	46.36	3.11	12	3.43	280.00	4171.00	15900	20230822	-18.36	5930	20230106	118.89	15900	-18.36	20230822	5930	118.89	20230106	15900	-18.36	20230822	5930	118.89	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
48	20230824	100541	57	100.00	KOSDAQ		제약	N	N	N	N	N	13290	-710	5	-5.07	7472043170	560617	41.43	13800	13810	13060	18200	9800	14000	13325.56	5.51	-9576	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3214	47.46	3.19	12	2.32	280.00	4171.00	15900	20230822	-16.42	5930	20230106	124.11	15900	-16.42	20230822	5930	124.11	20230106	15900	-16.42	20230822	5930	124.11	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
49	20230824	090543	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-780	5	-5.57	2501823530	185674	13.72	13800	13810	13180	18200	9800	14000	13467.88	5.51	-36321	15020	14510	14130	13620	13240	14320	13430	121	4200	500	10360	10	1	24181020	3197	47.21	3.17	12	0.77	280.00	4171.00	15900	20230822	-16.86	5930	20230106	122.93	15900	-16.86	20230822	5930	122.93	20230106	15900	-16.86	20230822	5930	122.93	20230106	3.92	N	060590	500	120 억	1333456	N	N	0	N	N
50	20230823	160538	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	-400	5	-2.78	18718235600	1328568	43.40	14120	14640	13750	18720	10080	14400	14089.05	5.32	45705	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3385	50.00	3.36	12	5.49	280.00	4171.00	15900	20230822	-11.95	5930	20230106	136.09	15900	-11.95	20230822	5930	136.09	20230106	15900	-11.95	20230822	5930	136.09	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
51	20230823	150540	57	100.00	KOSDAQ		제약	N	N	N	N	N	13950	-450	5	-3.12	17756136130	1259619	41.15	14120	14640	13750	18720	10080	14400	14096.42	5.32	42297	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3373	49.82	3.34	12	5.21	280.00	4171.00	15900	20230822	-12.26	5930	20230106	135.24	15900	-12.26	20230822	5930	135.24	20230106	15900	-12.26	20230822	5930	135.24	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
52	20230823	140544	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-410	5	-2.85	16109142240	1142189	37.31	14120	14640	13750	18720	10080	14400	14103.73	5.32	70830	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3383	49.96	3.35	12	4.72	280.00	4171.00	15900	20230822	-12.01	5930	20230106	135.92	15900	-12.01	20230822	5930	135.92	20230106	15900	-12.01	20230822	5930	135.92	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
53	20230823	130538	57	100.00	KOSDAQ		제약	N	N	N	N	N	13930	-470	5	-3.26	14430655390	1021876	33.38	14120	14640	13750	18720	10080	14400	14121.72	5.32	81304	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3368	49.75	3.34	12	4.23	280.00	4171.00	15900	20230822	-12.39	5930	20230106	134.91	15900	-12.39	20230822	5930	134.91	20230106	15900	-12.39	20230822	5930	134.91	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
54	20230823	120543	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-320	5	-2.22	13109497190	928349	30.33	14120	14640	13750	18720	10080	14400	14121.29	5.32	101593	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3405	50.29	3.38	12	3.84	280.00	4171.00	15900	20230822	-11.45	5930	20230106	137.44	15900	-11.45	20230822	5930	137.44	20230106	15900	-11.45	20230822	5930	137.44	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
55	20230823	110541	57	100.00	KOSDAQ		제약	N	N	N	N	N	13930	-470	5	-3.26	11218580150	794341	25.95	14120	14640	13750	18720	10080	14400	14123.11	5.32	102042	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3368	49.75	3.34	12	3.28	280.00	4171.00	15900	20230822	-12.39	5930	20230106	134.91	15900	-12.39	20230822	5930	134.91	20230106	15900	-12.39	20230822	5930	134.91	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
56	20230823	100539	57	100.00	KOSDAQ		제약	N	N	N	N	N	14060	-340	5	-2.36	7169219560	502899	16.43	14120	14640	13900	18720	10080	14400	14255.77	5.32	77965	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3400	50.21	3.37	12	2.08	280.00	4171.00	15900	20230822	-11.57	5930	20230106	137.10	15900	-11.57	20230822	5930	137.10	20230106	15900	-11.57	20230822	5930	137.10	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
57	20230823	090544	57	100.00	KOSDAQ		제약	N	N	N	N	N	14450	50	2	0.35	1927380000	133978	4.38	14120	14640	14110	18720	10080	14400	14385.79	5.32	25720	16446	15422	14876	13852	13306	15150	13580	121	4320	500	10650	10	1	24181020	3494	51.61	3.46	12	0.55	280.00	4171.00	15900	20230822	-9.12	5930	20230106	143.68	15900	-9.12	20230822	5930	143.68	20230106	15900	-9.12	20230822	5930	143.68	20230106	4.10	N	060590	500	120 억	1287369	N	N	0	N	N
58	20230822	160536	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14400	-340	5	-2.31	45177163460	3006864	42.98	14800	15900	14330	19160	10320	14740	15025.40	4.34	247408	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3482	51.43	3.45	12	12.43	280.00	4171.00	15900	20230822	-9.43	5930	20230106	142.83	15900	-9.43	20230822	5930	142.83	20230106	15900	-9.43	20230822	5930	142.83	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
59	20230822	150537	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14440	-300	5	-2.04	43472242750	2888455	41.29	14800	15900	14340	19160	10320	14740	15050.34	4.34	226436	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3492	51.57	3.46	12	11.95	280.00	4171.00	15900	20230822	-9.18	5930	20230106	143.51	15900	-9.18	20230822	5930	143.51	20230106	15900	-9.18	20230822	5930	143.51	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
60	20230822	140541	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14680	-60	5	-0.41	39568119490	2619306	37.44	14800	15900	14510	19160	10320	14740	15106.34	4.34	222474	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3550	52.43	3.52	12	10.83	280.00	4171.00	15900	20230822	-7.67	5930	20230106	147.55	15900	-7.67	20230822	5930	147.55	20230106	15900	-7.67	20230822	5930	147.55	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
61	20230822	130537	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14730	-10	5	-0.07	36710876560	2424462	34.66	14800	15900	14540	19160	10320	14740	15141.87	4.34	210287	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3562	52.61	3.53	12	10.03	280.00	4171.00	15900	20230822	-7.36	5930	20230106	148.40	15900	-7.36	20230822	5930	148.40	20230106	15900	-7.36	20230822	5930	148.40	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
62	20230822	120528	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14900	160	2	1.09	34758057690	2292010	32.76	14800	15900	14540	19160	10320	14740	15164.88	4.34	194527	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3603	53.21	3.57	12	9.48	280.00	4171.00	15900	20230822	-6.29	5930	20230106	151.26	15900	-6.29	20230822	5930	151.26	20230106	15900	-6.29	20230822	5930	151.26	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
63	20230822	110535	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14810	70	2	0.47	32974929870	2171806	31.04	14800	15900	14540	19160	10320	14740	15183.18	4.34	169370	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3581	52.89	3.55	12	8.98	280.00	4171.00	15900	20230822	-6.86	5930	20230106	149.75	15900	-6.86	20230822	5930	149.75	20230106	15900	-6.86	20230822	5930	149.75	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
64	20230822	100533	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14960	220	2	1.49	26806897380	1754079	25.07	14800	15900	14740	19160	10320	14740	15282.61	4.34	75340	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3617	53.43	3.59	12	7.25	280.00	4171.00	15900	20230822	-5.91	5930	20230106	152.28	15900	-5.91	20230822	5930	152.28	20230106	15900	-5.91	20230822	5930	152.28	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
65	20230822	090537	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15110	370	2	2.51	5336495200	353258	5.05	14800	15400	14740	19160	10320	14740	15106.51	4.34	33541	16066	15402	14676	14012	13286	15735	14345	121	4420	500	10900	10	1	24181020	3654	53.96	3.62	12	1.46	280.00	4171.00	15400	20230822	-1.88	5930	20230106	154.81	15400	-1.88	20230822	5930	154.81	20230106	15400	-1.88	20230822	5930	154.81	20230106	3.51	N	060590	500	120 억	1050219	N	N	0	N	N
66	20230821	160534	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14740	430	2	3.00	98990893480	6756058	69.86	14620	15340	13950	18600	10020	14310	14653.38	4.18	63743	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3564	52.64	3.53	12	27.94	280.00	4171.00	15340	20230821	-3.91	5930	20230106	148.57	15340	-3.91	20230821	5930	148.57	20230106	15340	-3.91	20230821	5930	148.57	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
67	20230821	150539	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	15060	750	2	5.24	94233814920	6435644	66.55	14620	15340	13950	18600	10020	14310	14643.74	4.18	78776	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3642	53.79	3.61	12	26.61	280.00	4171.00	15340	20230821	-1.83	5930	20230106	153.96	15340	-1.83	20230821	5930	153.96	20230106	15340	-1.83	20230821	5930	153.96	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
68	20230821	140537	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14840	530	2	3.70	88419674030	6045701	62.52	14620	15340	13950	18600	10020	14310	14626.48	4.18	86695	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3588	53.00	3.56	12	25.00	280.00	4171.00	15340	20230821	-3.26	5930	20230106	150.25	15340	-3.26	20230821	5930	150.25	20230106	15340	-3.26	20230821	5930	150.25	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
69	20230821	130541	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14480	170	2	1.19	77302119010	5296843	54.77	14620	15340	13950	18600	10020	14310	14595.30	4.18	21739	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3501	51.71	3.47	12	21.90	280.00	4171.00	15340	20230821	-5.61	5930	20230106	144.18	15340	-5.61	20230821	5930	144.18	20230106	15340	-5.61	20230821	5930	144.18	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
70	20230821	120539	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14390	80	2	0.56	73171862900	5010726	51.82	14620	15340	13950	18600	10020	14310	14604.47	4.18	-23618	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3480	51.39	3.45	12	20.72	280.00	4171.00	15340	20230821	-6.19	5930	20230106	142.66	15340	-6.19	20230821	5930	142.66	20230106	15340	-6.19	20230821	5930	142.66	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
71	20230821	110536	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14580	270	2	1.89	51219173430	3534756	36.55	14620	14940	13950	18600	10020	14310	14491.40	4.18	14799	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3526	52.07	3.50	12	14.62	280.00	4171.00	14940	20230821	-2.41	5930	20230106	145.87	14940	-2.41	20230821	5930	145.87	20230106	14940	-2.41	20230821	5930	145.87	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
72	20230821	100535	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14620	310	2	2.17	32888966280	2285811	23.64	14620	14800	13950	18600	10020	14310	14389.15	4.18	67587	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3535	52.21	3.51	12	9.45	280.00	4171.00	14800	20230821	-1.22	5930	20230106	146.54	14800	-1.22	20230821	5930	146.54	20230106	14800	-1.22	20230821	5930	146.54	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
73	20230821	090541	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14110	-200	5	-1.40	9212438620	641677	6.64	14620	14750	13950	18600	10020	14310	14358.65	4.18	-50633	16550	15430	13190	12070	9830	15990	12630	121	4290	500	10580	10	1	24181020	3412	50.39	3.38	12	2.65	280.00	4171.00	14750	20230821	-4.34	5930	20230106	137.94	14750	-4.34	20230821	5930	137.94	20230106	14750	-4.34	20230821	5930	137.94	20230106	3.37	N	060590	500	120 억	1010801	N	N	0	N	N
74	20230818	160535	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14310	3300	1	29.97	129129852670	9617931	981.24	10990	14310	10950	14310	7710	11010	13425.75	1.83	563937	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3460	51.11	3.43	12	39.77	280.00	4171.00	14310	20230818	0.00	5930	20230106	141.32	14310	0.00	20230818	5930	141.32	20230106	14310	0.00	20230818	5930	141.32	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
75	20230818	150529	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14310	3300	1	29.97	128762615140	9592268	978.62	10990	14310	10950	14310	7710	11010	13423.66	1.83	566243	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3460	51.11	3.43	12	39.67	280.00	4171.00	14310	20230818	0.00	5930	20230106	141.32	14310	0.00	20230818	5930	141.32	20230106	14310	0.00	20230818	5930	141.32	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
76	20230818	140535	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14310	3300	1	29.97	123825620070	9247016	943.40	10990	14310	10950	14310	7710	11010	13390.95	1.83	505478	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3460	51.11	3.43	12	38.24	280.00	4171.00	14310	20230818	0.00	5930	20230106	141.32	14310	0.00	20230818	5930	141.32	20230106	14310	0.00	20230818	5930	141.32	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
77	20230818	130531	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14300	3290	2	29.88	114890043830	8621163	879.55	10990	14310	10950	14310	7710	11010	13326.60	1.83	414439	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3458	51.07	3.43	12	35.65	280.00	4171.00	14310	20230818	-0.07	5930	20230106	141.15	14310	-0.07	20230818	5930	141.15	20230106	14310	-0.07	20230818	5930	141.15	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
78	20230818	120541	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14140	3130	2	28.43	96994877200	7357464	750.62	10990	14310	10950	14310	7710	11010	13183.28	1.83	290193	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3419	50.50	3.39	12	30.43	280.00	4171.00	14310	20230818	-1.19	5930	20230106	138.45	14310	-1.19	20230818	5930	138.45	20230106	14310	-1.19	20230818	5930	138.45	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
79	20230818	110533	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13540	2530	2	22.98	66621792060	5201051	530.62	10990	13710	10950	14310	7710	11010	12809.40	1.83	281741	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3274	48.36	3.25	12	21.51	280.00	4171.00	13710	20230818	-1.24	5930	20230106	128.33	13710	-1.24	20230818	5930	128.33	20230106	13710	-1.24	20230818	5930	128.33	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
80	20230818	100534	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	12930	1920	2	17.44	45989919550	3648007	372.18	10990	13450	10950	14310	7710	11010	12607.00	1.83	138051	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	3127	46.18	3.10	12	15.09	280.00	4171.00	13450	20230818	-3.87	5930	20230106	118.04	13450	-3.87	20230818	5930	118.04	20230106	13450	-3.87	20230818	5930	118.04	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
81	20230818	090535	57	100.00	KOSDAQ		제약	N	N	N	N	N	11390	380	2	3.45	1264293220	112449	11.47	10990	11390	10950	14310	7710	11010	11243.89	1.83	9719	12270	11640	11120	10490	9970	11380	10230	121	3300	500	8140	10	1	24181020	2754	40.68	2.73	12	0.47	280.00	4171.00	12780	20230517	-10.88	5930	20230106	92.07	12780	-10.88	20230517	5930	92.07	20230106	12780	-10.88	20230517	5930	92.07	20230106	3.29	N	060590	500	120 억	443569	N	N	1	N	N
82	20230817	160535	57	100.00	KOSDAQ		제약	N	N	N	N	N	11010	10	2	0.09	9079721320	819137	361.30	11600	11750	10600	14300	7700	11000	11084.56	2.49	-157641	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2662	39.32	2.64	12	3.39	280.00	4171.00	12780	20230517	-13.85	5930	20230106	85.67	12780	-13.85	20230517	5930	85.67	20230106	12780	-13.85	20230517	5930	85.67	20230106	2.94	N	060590	500	120 억	601176	N	N	1	N	N
83	20230817	150539	57	100.00	KOSDAQ		제약	N	N	N	N	N	10940	-60	5	-0.55	8933573530	805840	355.43	11600	11750	10600	14300	7700	11000	11086.04	2.49	-157045	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2645	39.07	2.62	12	3.33	280.00	4171.00	12780	20230517	-14.40	5930	20230106	84.49	12780	-14.40	20230517	5930	84.49	20230106	12780	-14.40	20230517	5930	84.49	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
84	20230817	140534	57	100.00	KOSDAQ		제약	N	N	N	N	N	10760	-240	5	-2.18	7760827610	699728	308.63	11600	11750	10600	14300	7700	11000	11091.21	2.49	-154512	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2602	38.43	2.58	12	2.89	280.00	4171.00	12780	20230517	-15.81	5930	20230106	81.45	12780	-15.81	20230517	5930	81.45	20230106	12780	-15.81	20230517	5930	81.45	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
85	20230817	130531	57	100.00	KOSDAQ		제약	N	N	N	N	N	10720	-280	5	-2.55	7306342080	657390	289.96	11600	11750	10600	14300	7700	11000	11114.17	2.49	-152032	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2592	38.29	2.57	12	2.72	280.00	4171.00	12780	20230517	-16.12	5930	20230106	80.78	12780	-16.12	20230517	5930	80.78	20230106	12780	-16.12	20230517	5930	80.78	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
86	20230817	120534	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	-80	5	-0.73	7068949710	635371	280.24	11600	11750	10600	14300	7700	11000	11125.70	2.49	-150898	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2641	39.00	2.62	12	2.63	280.00	4171.00	12780	20230517	-14.55	5930	20230106	84.15	12780	-14.55	20230517	5930	84.15	20230106	12780	-14.55	20230517	5930	84.15	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
87	20230817	110533	57	100.00	KOSDAQ		제약	N	N	N	N	N	10730	-270	5	-2.45	6747902160	605714	267.16	11600	11750	10600	14300	7700	11000	11140.41	2.49	-146662	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2595	38.32	2.57	12	2.50	280.00	4171.00	12780	20230517	-16.04	5930	20230106	80.94	12780	-16.04	20230517	5930	80.94	20230106	12780	-16.04	20230517	5930	80.94	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
88	20230817	100532	57	100.00	KOSDAQ		제약	N	N	N	N	N	10910	-90	5	-0.82	6274273810	561790	247.79	11600	11750	10600	14300	7700	11000	11168.36	2.49	-140100	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2638	38.96	2.62	12	2.32	280.00	4171.00	12780	20230517	-14.63	5930	20230106	83.98	12780	-14.63	20230517	5930	83.98	20230106	12780	-14.63	20230517	5930	83.98	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
89	20230817	090532	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	-190	5	-1.73	3341412570	292327	128.94	11600	11750	10800	14300	7700	11000	11430.39	2.49	-100347	11633	11316	10883	10566	10133	11475	10725	121	3300	500	8140	10	1	24181020	2614	38.61	2.59	12	1.21	280.00	4171.00	12780	20230517	-15.41	5930	20230106	82.29	12780	-15.41	20230517	5930	82.29	20230106	12780	-15.41	20230517	5930	82.29	20230106	2.94	N	060590	500	120 억	601176	N	N	0	N	N
90	20230816	160532	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	0	3	0.00	2201239900	203456	40.78	10950	11200	10450	14300	7700	11000	10819.15	2.50	-6444	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2660	39.29	2.64	12	0.84	280.00	4171.00	12780	20230517	-13.93	5930	20230106	85.50	12780	-13.93	20230517	5930	85.50	20230106	12780	-13.93	20230517	5930	85.50	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
91	20230816	150533	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	60	2	0.55	2107920550	195004	39.09	10950	11200	10450	14300	7700	11000	10809.63	2.50	-10194	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2674	39.50	2.65	12	0.81	280.00	4171.00	12780	20230517	-13.46	5930	20230106	86.51	12780	-13.46	20230517	5930	86.51	20230106	12780	-13.46	20230517	5930	86.51	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
92	20230816	140532	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	0	3	0.00	1949524300	180607	36.20	10950	11200	10450	14300	7700	11000	10794.29	2.50	-15655	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2660	39.29	2.64	12	0.75	280.00	4171.00	12780	20230517	-13.93	5930	20230106	85.50	12780	-13.93	20230517	5930	85.50	20230106	12780	-13.93	20230517	5930	85.50	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
93	20230816	130532	57	100.00	KOSDAQ		제약	N	N	N	N	N	11010	10	2	0.09	1547824710	144274	28.92	10950	11200	10450	14300	7700	11000	10728.37	2.50	-14662	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2662	39.32	2.64	12	0.60	280.00	4171.00	12780	20230517	-13.85	5930	20230106	85.67	12780	-13.85	20230517	5930	85.67	20230106	12780	-13.85	20230517	5930	85.67	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
94	20230816	120539	57	100.00	KOSDAQ		제약	N	N	N	N	N	10870	-130	5	-1.18	1222390520	114739	23.00	10950	10950	10450	14300	7700	11000	10653.66	2.50	-15198	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2628	38.82	2.61	12	0.47	280.00	4171.00	12780	20230517	-14.95	5930	20230106	83.31	12780	-14.95	20230517	5930	83.31	20230106	12780	-14.95	20230517	5930	83.31	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
95	20230816	110536	57	100.00	KOSDAQ		제약	N	N	N	N	N	10570	-430	5	-3.91	705651200	66564	13.34	10950	10950	10450	14300	7700	11000	10601.09	2.50	-8580	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2556	37.75	2.53	12	0.28	280.00	4171.00	12780	20230517	-17.29	5930	20230106	78.25	12780	-17.29	20230517	5930	78.25	20230106	12780	-17.29	20230517	5930	78.25	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
96	20230816	100533	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	-470	5	-4.27	617326530	58195	11.66	10950	10950	10450	14300	7700	11000	10607.90	2.50	-8187	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2546	37.61	2.52	12	0.24	280.00	4171.00	12780	20230517	-17.61	5930	20230106	77.57	12780	-17.61	20230517	5930	77.57	20230106	12780	-17.61	20230517	5930	77.57	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
97	20230816	090531	57	100.00	KOSDAQ		제약	N	N	N	N	N	10740	-260	5	-2.36	100465380	9305	1.87	10950	10950	10730	14300	7700	11000	10796.92	2.50	-3288	11673	11336	10953	10616	10233	11505	10785	121	3300	500	8140	10	1	24181020	2597	38.36	2.57	12	0.04	280.00	4171.00	12780	20230517	-15.96	5930	20230106	81.11	12780	-15.96	20230517	5930	81.11	20230106	12780	-15.96	20230517	5930	81.11	20230106	2.77	N	060590	500	120 억	605673	N	N	1	N	N
98	20230814	160527	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	330	2	3.09	5485183250	498202	200.71	10670	11290	10570	13870	7470	10670	11010.03	2.66	-33478	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2660	39.29	2.64	12	2.06	280.00	4171.00	12780	20230517	-13.93	5930	20230106	85.50	12780	-13.93	20230517	5930	85.50	20230106	12780	-13.93	20230517	5930	85.50	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
99	20230814	150525	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	330	2	3.09	5334760610	484501	195.19	10670	11290	10570	13870	7470	10670	11010.90	2.66	-32166	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2660	39.29	2.64	12	2.00	280.00	4171.00	12780	20230517	-13.93	5930	20230106	85.50	12780	-13.93	20230517	5930	85.50	20230106	12780	-13.93	20230517	5930	85.50	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
100	20230814	140526	57	100.00	KOSDAQ		제약	N	N	N	N	N	10910	240	2	2.25	5082040340	461358	185.87	10670	11290	10570	13870	7470	10670	11015.47	2.66	-32575	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2638	38.96	2.62	12	1.91	280.00	4171.00	12780	20230517	-14.63	5930	20230106	83.98	12780	-14.63	20230517	5930	83.98	20230106	12780	-14.63	20230517	5930	83.98	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
101	20230814	130523	57	100.00	KOSDAQ		제약	N	N	N	N	N	11120	450	2	4.22	4840217800	439332	177.00	10670	11290	10570	13870	7470	10670	11017.30	2.66	-32410	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2689	39.71	2.67	12	1.82	280.00	4171.00	12780	20230517	-12.99	5930	20230106	87.52	12780	-12.99	20230517	5930	87.52	20230106	12780	-12.99	20230517	5930	87.52	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
102	20230814	120523	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	330	2	3.09	4350116760	395149	159.20	10670	11290	10570	13870	7470	10670	11008.88	2.66	-31800	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2660	39.29	2.64	12	1.63	280.00	4171.00	12780	20230517	-13.93	5930	20230106	85.50	12780	-13.93	20230517	5930	85.50	20230106	12780	-13.93	20230517	5930	85.50	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
103	20230814	110523	57	100.00	KOSDAQ		제약	N	N	N	N	N	11040	370	2	3.47	3622542320	328898	132.51	10670	11290	10570	13870	7470	10670	11014.28	2.66	-28371	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2670	39.43	2.65	12	1.36	280.00	4171.00	12780	20230517	-13.62	5930	20230106	86.17	12780	-13.62	20230517	5930	86.17	20230106	12780	-13.62	20230517	5930	86.17	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
104	20230814	100523	57	100.00	KOSDAQ		제약	N	N	N	N	N	11050	380	2	3.56	1983648530	181804	73.24	10670	11060	10570	13870	7470	10670	10911.04	2.66	-24284	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2672	39.46	2.65	12	0.75	280.00	4171.00	12780	20230517	-13.54	5930	20230106	86.34	12780	-13.54	20230517	5930	86.34	20230106	12780	-13.54	20230517	5930	86.34	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
105	20230814	090523	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	140	2	1.31	196409250	18426	7.42	10670	10810	10570	13870	7470	10670	10659.30	2.66	-5075	11116	10892	10566	10342	10016	11005	10455	121	3200	500	7890	10	1	24181020	2614	38.61	2.59	12	0.08	280.00	4171.00	12780	20230517	-15.41	5930	20230106	82.29	12780	-15.41	20230517	5930	82.29	20230106	12780	-15.41	20230517	5930	82.29	20230106	2.80	N	060590	500	120 억	642999	N	N	1	N	N
106	20230811	160523	57	100.00	KOSDAQ		제약	N	N	N	N	N	10670	290	2	2.79	2627476570	247399	119.40	10450	10790	10240	13490	7270	10380	10620.35	2.51	36773	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2580	38.11	2.56	12	1.02	280.00	4171.00	12780	20230517	-16.51	5930	20230106	79.93	12780	-16.51	20230517	5930	79.93	20230106	12780	-16.51	20230517	5930	79.93	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
107	20230811	150520	57	100.00	KOSDAQ		제약	N	N	N	N	N	10630	250	2	2.41	2265571870	213456	103.02	10450	10790	10240	13490	7270	10380	10613.77	2.51	25924	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2570	37.96	2.55	12	0.88	280.00	4171.00	12780	20230517	-16.82	5930	20230106	79.26	12780	-16.82	20230517	5930	79.26	20230106	12780	-16.82	20230517	5930	79.26	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
108	20230811	140521	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	230	2	2.22	1836419370	173120	83.55	10450	10790	10240	13490	7270	10380	10607.78	2.51	16540	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2566	37.89	2.54	12	0.72	280.00	4171.00	12780	20230517	-16.98	5930	20230106	78.92	12780	-16.98	20230517	5930	78.92	20230106	12780	-16.98	20230517	5930	78.92	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
109	20230811	130518	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	230	2	2.22	1555120950	146580	70.74	10450	10790	10240	13490	7270	10380	10609.37	2.51	18574	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2566	37.89	2.54	12	0.61	280.00	4171.00	12780	20230517	-16.98	5930	20230106	78.92	12780	-16.98	20230517	5930	78.92	20230106	12780	-16.98	20230517	5930	78.92	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
110	20230811	120516	57	100.00	KOSDAQ		제약	N	N	N	N	N	10670	290	2	2.79	1263786280	119312	57.58	10450	10790	10240	13490	7270	10380	10592.28	2.51	13916	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2580	38.11	2.56	12	0.49	280.00	4171.00	12780	20230517	-16.51	5930	20230106	79.93	12780	-16.51	20230517	5930	79.93	20230106	12780	-16.51	20230517	5930	79.93	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
111	20230811	110515	57	100.00	KOSDAQ		제약	N	N	N	N	N	10600	220	2	2.12	657666340	62600	30.21	10450	10650	10240	13490	7270	10380	10505.85	2.51	-83	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2563	37.86	2.54	12	0.26	280.00	4171.00	12780	20230517	-17.06	5930	20230106	78.75	12780	-17.06	20230517	5930	78.75	20230106	12780	-17.06	20230517	5930	78.75	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
112	20230811	100513	57	100.00	KOSDAQ		제약	N	N	N	N	N	10590	210	2	2.02	403655260	38667	18.66	10450	10630	10240	13490	7270	10380	10439.27	2.51	3527	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2561	37.82	2.54	12	0.16	280.00	4171.00	12780	20230517	-17.14	5930	20230106	78.58	12780	-17.14	20230517	5930	78.58	20230106	12780	-17.14	20230517	5930	78.58	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
113	20230811	090519	57	100.00	KOSDAQ		제약	N	N	N	N	N	10290	-90	5	-0.87	36804210	3554	1.72	10450	10470	10290	13490	7270	10380	10355.71	2.51	-2468	10766	10572	10476	10282	10186	10525	10235	121	3110	500	7680	10	1	24181020	2488	36.75	2.47	12	0.01	280.00	4171.00	12780	20230517	-19.48	5930	20230106	73.52	12780	-19.48	20230517	5930	73.52	20230106	12780	-19.48	20230517	5930	73.52	20230106	2.65	N	060590	500	120 억	606261	N	N	1	N	N
114	20230810	160516	57	100.00	KOSDAQ		제약	N	N	N	N	N	10380	-150	5	-1.42	2182678620	207031	56.17	10670	10670	10380	13680	7380	10530	10542.78	2.44	22558	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2510	37.07	2.49	12	0.86	280.00	4171.00	12780	20230517	-18.78	5930	20230106	75.04	12780	-18.78	20230517	5930	75.04	20230106	12780	-18.78	20230517	5930	75.04	20230106	2.49	N	060590	500	120 억	591181	N	N	1	N	N
115	20230810	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	10480	-50	5	-0.47	2106342240	199696	54.18	10670	10670	10400	13680	7380	10530	10547.75	2.44	21201	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2534	37.43	2.51	12	0.83	280.00	4171.00	12780	20230517	-18.00	5930	20230106	76.73	12780	-18.00	20230517	5930	76.73	20230106	12780	-18.00	20230517	5930	76.73	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
116	20230810	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	90	2	0.85	1594017810	150892	40.94	10670	10670	10400	13680	7380	10530	10563.99	2.44	11749	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2568	37.93	2.55	12	0.62	280.00	4171.00	12780	20230517	-16.90	5930	20230106	79.09	12780	-16.90	20230517	5930	79.09	20230106	12780	-16.90	20230517	5930	79.09	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
117	20230810	130508	57	100.00	KOSDAQ		제약	N	N	N	N	N	10570	40	2	0.38	1414384060	133951	36.34	10670	10670	10400	13680	7380	10530	10558.99	2.44	12607	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2556	37.75	2.53	12	0.55	280.00	4171.00	12780	20230517	-17.29	5930	20230106	78.25	12780	-17.29	20230517	5930	78.25	20230106	12780	-17.29	20230517	5930	78.25	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
118	20230810	120514	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	90	2	0.85	1163276330	110233	29.91	10670	10670	10400	13680	7380	10530	10552.91	2.44	5670	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2568	37.93	2.55	12	0.46	280.00	4171.00	12780	20230517	-16.90	5930	20230106	79.09	12780	-16.90	20230517	5930	79.09	20230106	12780	-16.90	20230517	5930	79.09	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
119	20230810	110516	57	100.00	KOSDAQ		제약	N	N	N	N	N	10560	30	2	0.28	998987800	94705	25.69	10670	10670	10400	13680	7380	10530	10548.44	2.44	-1016	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2554	37.71	2.53	12	0.39	280.00	4171.00	12780	20230517	-17.37	5930	20230106	78.08	12780	-17.37	20230517	5930	78.08	20230106	12780	-17.37	20230517	5930	78.08	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
120	20230810	100515	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	50	2	0.47	764124050	72390	19.64	10670	10670	10400	13680	7380	10530	10555.69	2.44	-5731	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2558	37.79	2.54	12	0.30	280.00	4171.00	12780	20230517	-17.21	5930	20230106	78.41	12780	-17.21	20230517	5930	78.41	20230106	12780	-17.21	20230517	5930	78.41	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
121	20230810	090519	57	100.00	KOSDAQ		제약	N	N	N	N	N	10630	100	2	0.95	296304960	27934	7.58	10670	10670	10510	13680	7380	10530	10607.60	2.44	-3633	11156	10842	10316	10002	9476	11000	10160	121	3150	500	7790	10	1	24181020	2570	37.96	2.55	12	0.12	280.00	4171.00	12780	20230517	-16.82	5930	20230106	79.26	12780	-16.82	20230517	5930	79.26	20230106	12780	-16.82	20230517	5930	79.26	20230106	2.49	N	060590	500	120 억	591181	N	N	105	N	N
122	20230809	160513	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	720	2	7.34	3841348610	367848	231.49	9810	10630	9790	12750	6870	9810	10442.71	2.13	79309	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2546	37.61	2.52	12	1.52	280.00	4171.00	12780	20230517	-17.61	5930	20230106	77.57	12780	-17.61	20230517	5930	77.57	20230106	12780	-17.61	20230517	5930	77.57	20230106	2.33	N	060590	500	120 억	514174	N	N	105	N	N
123	20230809	150507	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	720	2	7.34	3699167280	354331	222.98	9810	10630	9790	12750	6870	9810	10439.91	2.13	78806	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2546	37.61	2.52	12	1.47	280.00	4171.00	12780	20230517	-17.61	5930	20230106	77.57	12780	-17.61	20230517	5930	77.57	20230106	12780	-17.61	20230517	5930	77.57	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
124	20230809	140507	57	100.00	KOSDAQ		제약	N	N	N	N	N	10460	650	2	6.63	3008677810	288817	181.75	9810	10630	9790	12750	6870	9810	10417.31	2.13	80539	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2529	37.36	2.51	12	1.19	280.00	4171.00	12780	20230517	-18.15	5930	20230106	76.39	12780	-18.15	20230517	5930	76.39	20230106	12780	-18.15	20230517	5930	76.39	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
125	20230809	130517	57	100.00	KOSDAQ		제약	N	N	N	N	N	10520	710	2	7.24	2893016360	277764	174.80	9810	10630	9790	12750	6870	9810	10415.44	2.13	79929	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2544	37.57	2.52	12	1.15	280.00	4171.00	12780	20230517	-17.68	5930	20230106	77.40	12780	-17.68	20230517	5930	77.40	20230106	12780	-17.68	20230517	5930	77.40	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
126	20230809	120515	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	770	2	7.85	2377192060	228858	144.02	9810	10600	9790	12750	6870	9810	10387.26	2.13	76164	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2558	37.79	2.54	12	0.95	280.00	4171.00	12780	20230517	-17.21	5930	20230106	78.41	12780	-17.21	20230517	5930	78.41	20230106	12780	-17.21	20230517	5930	78.41	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
127	20230809	110513	57	100.00	KOSDAQ		제약	N	N	N	N	N	10390	580	2	5.91	1523224870	147478	92.81	9810	10480	9790	12750	6870	9810	10328.59	2.13	28917	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2512	37.11	2.49	12	0.61	280.00	4171.00	12780	20230517	-18.70	5930	20230106	75.21	12780	-18.70	20230517	5930	75.21	20230106	12780	-18.70	20230517	5930	75.21	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
128	20230809	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	10480	670	2	6.83	989699080	96225	60.55	9810	10480	9790	12750	6870	9810	10285.40	2.13	10632	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2534	37.43	2.51	12	0.40	280.00	4171.00	12780	20230517	-18.00	5930	20230106	76.73	12780	-18.00	20230517	5930	76.73	20230106	12780	-18.00	20230517	5930	76.73	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
129	20230809	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	60	2	0.61	10340030	1051	0.66	9810	9940	9790	12750	6870	9810	9839.05	2.13	-709	10683	10246	10023	9586	9363	10135	9475	121	2940	500	7250	10	1	24181020	2387	35.25	2.37	12	0.00	280.00	4171.00	12780	20230517	-22.77	5930	20230106	66.44	12780	-22.77	20230517	5930	66.44	20230106	12780	-22.77	20230517	5930	66.44	20230106	2.33	N	060590	500	120 억	514174	N	N	80	N	N
130	20230808	160518	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	-620	5	-5.94	1604672390	158857	40.32	10430	10460	9800	13550	7310	10430	10101.49	2.23	-26103	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2372	35.04	2.35	12	0.66	280.00	4171.00	12780	20230517	-23.24	5930	20230106	65.43	12780	-23.24	20230517	5930	65.43	20230106	12780	-23.24	20230517	5930	65.43	20230106	2.26	N	060590	500	120 억	538386	N	N	80	N	N
131	20230808	150511	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	-560	5	-5.37	1456689020	143784	36.49	10430	10460	9850	13550	7310	10430	10131.09	2.23	-24932	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2387	35.25	2.37	12	0.59	280.00	4171.00	12780	20230517	-22.77	5930	20230106	66.44	12780	-22.77	20230517	5930	66.44	20230106	12780	-22.77	20230517	5930	66.44	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
132	20230808	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	-520	5	-4.99	1276993480	125621	31.88	10430	10460	9890	13550	7310	10430	10165.45	2.23	-16095	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2396	35.39	2.38	12	0.52	280.00	4171.00	12780	20230517	-22.46	5930	20230106	67.12	12780	-22.46	20230517	5930	67.12	20230106	12780	-22.46	20230517	5930	67.12	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
133	20230808	130503	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	-410	5	-3.93	1115013630	109370	27.76	10430	10460	10000	13550	7310	10430	10194.88	2.23	-6394	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2423	35.79	2.40	12	0.45	280.00	4171.00	12780	20230517	-21.60	5930	20230106	68.97	12780	-21.60	20230517	5930	68.97	20230106	12780	-21.60	20230517	5930	68.97	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
134	20230808	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	10050	-380	5	-3.64	1056248430	103512	26.27	10430	10460	10000	13550	7310	10430	10204.12	2.23	-2544	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2430	35.89	2.41	12	0.43	280.00	4171.00	12780	20230517	-21.36	5930	20230106	69.48	12780	-21.36	20230517	5930	69.48	20230106	12780	-21.36	20230517	5930	69.48	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
135	20230808	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	10090	-340	5	-3.26	868865950	84878	21.54	10430	10460	10060	13550	7310	10430	10236.64	2.23	-3788	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2440	36.04	2.42	12	0.35	280.00	4171.00	12780	20230517	-21.05	5930	20230106	70.15	12780	-21.05	20230517	5930	70.15	20230106	12780	-21.05	20230517	5930	70.15	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
136	20230808	100510	57	100.00	KOSDAQ		제약	N	N	N	N	N	10190	-240	5	-2.30	567684870	55170	14.00	10430	10460	10090	13550	7310	10430	10289.74	2.23	-1157	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2464	36.39	2.44	12	0.23	280.00	4171.00	12780	20230517	-20.27	5930	20230106	71.84	12780	-20.27	20230517	5930	71.84	20230106	12780	-20.27	20230517	5930	71.84	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
137	20230808	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	10270	-160	5	-1.53	129585600	12561	3.19	10430	10430	10200	13550	7310	10430	10316.50	2.23	-4232	10910	10670	10300	10060	9690	10790	10180	121	3120	500	7710	10	1	24181020	2483	36.68	2.46	12	0.05	280.00	4171.00	12780	20230517	-19.64	5930	20230106	73.19	12780	-19.64	20230517	5930	73.19	20230106	12780	-19.64	20230517	5930	73.19	20230106	2.26	N	060590	500	120 억	538386	N	N	0	N	N
138	20230807	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	10430	510	2	5.14	4056303760	392375	352.32	10000	10540	9930	12890	6950	9920	10337.69	1.92	75479	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2522	37.25	2.50	12	1.62	280.00	4171.00	12780	20230517	-18.39	5930	20230106	75.89	12780	-18.39	20230517	5930	75.89	20230106	12780	-18.39	20230517	5930	75.89	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
139	20230807	150507	57	100.00	KOSDAQ		제약	N	N	N	N	N	10490	570	2	5.75	3923399000	379639	340.88	10000	10540	9930	12890	6950	9920	10334.55	1.92	73658	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2537	37.46	2.51	12	1.57	280.00	4171.00	12780	20230517	-17.92	5930	20230106	76.90	12780	-17.92	20230517	5930	76.90	20230106	12780	-17.92	20230517	5930	76.90	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
140	20230807	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	10260	340	2	3.43	2502686150	243417	218.57	10000	10430	9930	12890	6950	9920	10281.48	1.92	20079	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2481	36.64	2.46	12	1.01	280.00	4171.00	12780	20230517	-19.72	5930	20230106	73.02	12780	-19.72	20230517	5930	73.02	20230106	12780	-19.72	20230517	5930	73.02	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
141	20230807	130505	57	100.00	KOSDAQ		제약	N	N	N	N	N	10350	430	2	4.33	2443838640	237690	213.43	10000	10430	9930	12890	6950	9920	10281.62	1.92	21747	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2503	36.96	2.48	12	0.98	280.00	4171.00	12780	20230517	-19.01	5930	20230106	74.54	12780	-19.01	20230517	5930	74.54	20230106	12780	-19.01	20230517	5930	74.54	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
142	20230807	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	10290	370	2	3.73	2024885830	197207	177.08	10000	10430	9930	12890	6950	9920	10267.82	1.92	17993	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2488	36.75	2.47	12	0.82	280.00	4171.00	12780	20230517	-19.48	5930	20230106	73.52	12780	-19.48	20230517	5930	73.52	20230106	12780	-19.48	20230517	5930	73.52	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
143	20230807	110500	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	420	2	4.23	1955830510	190496	171.05	10000	10430	9930	12890	6950	9920	10267.04	1.92	16177	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2500	36.93	2.48	12	0.79	280.00	4171.00	12780	20230517	-19.09	5930	20230106	74.37	12780	-19.09	20230517	5930	74.37	20230106	12780	-19.09	20230517	5930	74.37	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
144	20230807	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	10210	290	2	2.92	1498530060	145761	130.88	10000	10430	9930	12890	6950	9920	10280.73	1.92	3886	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2469	36.46	2.45	12	0.60	280.00	4171.00	12780	20230517	-20.11	5930	20230106	72.18	12780	-20.11	20230517	5930	72.18	20230106	12780	-20.11	20230517	5930	72.18	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
145	20230807	090505	57	100.00	KOSDAQ		제약	N	N	N	N	N	10280	360	2	3.63	302822400	29869	26.82	10000	10300	9930	12890	6950	9920	10138.35	1.92	-405	10213	10066	9823	9676	9433	10140	9750	121	2970	500	7340	10	1	24181020	2486	36.71	2.46	12	0.12	280.00	4171.00	12780	20230517	-19.56	5930	20230106	73.36	12780	-19.56	20230517	5930	73.36	20230106	12780	-19.56	20230517	5930	73.36	20230106	2.29	N	060590	500	120 억	464759	N	N	18	N	N
146	20230804	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	190	2	1.95	1096229740	111091	78.83	9810	9970	9580	12640	6820	9730	9867.85	1.96	-6427	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2399	35.43	2.38	12	0.46	280.00	4171.00	12780	20230517	-22.38	5930	20230106	67.28	12780	-22.38	20230517	5930	67.28	20230106	12780	-22.38	20230517	5930	67.28	20230106	2.24	N	060590	500	120 억	473288	N	N	18	N	N
147	20230804	150502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	170	2	1.75	1033478640	104771	74.35	9810	9970	9580	12640	6820	9730	9864.17	1.96	-7812	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2394	35.36	2.37	12	0.43	280.00	4171.00	12780	20230517	-22.54	5930	20230106	66.95	12780	-22.54	20230517	5930	66.95	20230106	12780	-22.54	20230517	5930	66.95	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
148	20230804	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	100	2	1.03	770051170	78226	55.51	9810	9950	9580	12640	6820	9730	9843.93	1.96	-18455	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2377	35.11	2.36	12	0.32	280.00	4171.00	12780	20230517	-23.08	5930	20230106	65.77	12780	-23.08	20230517	5930	65.77	20230106	12780	-23.08	20230517	5930	65.77	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
149	20230804	130500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	80	2	0.82	614107120	62367	44.26	9810	9950	9580	12640	6820	9730	9846.67	1.96	-24465	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2372	35.04	2.35	12	0.26	280.00	4171.00	12780	20230517	-23.24	5930	20230106	65.43	12780	-23.24	20230517	5930	65.43	20230106	12780	-23.24	20230517	5930	65.43	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
150	20230804	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	130	2	1.34	601035900	61039	43.31	9810	9950	9580	12640	6820	9730	9846.75	1.96	-24409	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2384	35.21	2.36	12	0.25	280.00	4171.00	12780	20230517	-22.85	5930	20230106	66.27	12780	-22.85	20230517	5930	66.27	20230106	12780	-22.85	20230517	5930	66.27	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
151	20230804	110503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	200	2	2.06	525741700	53409	37.90	9810	9950	9580	12640	6820	9730	9843.69	1.96	-24165	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2401	35.46	2.38	12	0.22	280.00	4171.00	12780	20230517	-22.30	5930	20230106	67.45	12780	-22.30	20230517	5930	67.45	20230106	12780	-22.30	20230517	5930	67.45	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
152	20230804	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	170	2	1.75	224181650	22916	16.26	9810	9920	9580	12640	6820	9730	9782.76	1.96	-6140	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2394	35.36	2.37	12	0.09	280.00	4171.00	12780	20230517	-22.54	5930	20230106	66.95	12780	-22.54	20230517	5930	66.95	20230106	12780	-22.54	20230517	5930	66.95	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
153	20230804	090456	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	120	2	1.23	22676070	2323	1.65	9810	9870	9670	12640	6820	9730	9761.55	1.96	-1136	10203	9966	9653	9416	9103	10085	9535	121	2910	500	7200	10	1	24181020	2382	35.18	2.36	12	0.01	280.00	4171.00	12780	20230517	-22.93	5930	20230106	66.10	12780	-22.93	20230517	5930	66.10	20230106	12780	-22.93	20230517	5930	66.10	20230106	2.24	N	060590	500	120 억	473288	N	N	51	N	N
154	20230803	160457	57	100.00	KOSDAQ		제약	N	N	N	N	N	9730	180	2	1.88	1360042220	140509	174.28	9670	9890	9340	12410	6690	9550	9679.35	1.83	30370	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2353	34.75	2.33	12	0.58	280.00	4171.00	12780	20230517	-23.87	5930	20230106	64.08	12780	-23.87	20230517	5930	64.08	20230106	12780	-23.87	20230517	5930	64.08	20230106	2.18	N	060590	500	120 억	443592	N	N	51	N	N
155	20230803	150500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	200	2	2.09	1292387740	133559	165.66	9670	9890	9340	12410	6690	9550	9676.53	1.83	29480	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2358	34.82	2.34	12	0.55	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
156	20230803	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	230	2	2.41	1171942720	121243	150.38	9670	9890	9340	12410	6690	9550	9666.07	1.83	28070	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2365	34.93	2.34	12	0.50	280.00	4171.00	12780	20230517	-23.47	5930	20230106	64.92	12780	-23.47	20230517	5930	64.92	20230106	12780	-23.47	20230517	5930	64.92	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
157	20230803	130459	57	100.00	KOSDAQ		제약	N	N	N	N	N	9830	280	2	2.93	1077089790	111508	138.31	9670	9890	9340	12410	6690	9550	9659.31	1.83	26731	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2377	35.11	2.36	12	0.46	280.00	4171.00	12780	20230517	-23.08	5930	20230106	65.77	12780	-23.08	20230517	5930	65.77	20230106	12780	-23.08	20230517	5930	65.77	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
158	20230803	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9580	30	2	0.31	691210810	71955	89.25	9670	9700	9340	12410	6690	9550	9606.15	1.83	1155	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2317	34.21	2.30	12	0.30	280.00	4171.00	12780	20230517	-25.04	5930	20230106	61.55	12780	-25.04	20230517	5930	61.55	20230106	12780	-25.04	20230517	5930	61.55	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
159	20230803	110454	57	100.00	KOSDAQ		제약	N	N	N	N	N	9670	120	2	1.26	534209630	55640	69.01	9670	9700	9340	12410	6690	9550	9601.18	1.83	2365	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2338	34.54	2.32	12	0.23	280.00	4171.00	12780	20230517	-24.33	5930	20230106	63.07	12780	-24.33	20230517	5930	63.07	20230106	12780	-24.33	20230517	5930	63.07	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
160	20230803	100454	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	50	2	0.52	202786080	21302	26.42	9670	9700	9340	12410	6690	9550	9519.58	1.83	-1048	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2321	34.29	2.30	12	0.09	280.00	4171.00	12780	20230517	-24.88	5930	20230106	61.89	12780	-24.88	20230517	5930	61.89	20230106	12780	-24.88	20230517	5930	61.89	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
161	20230803	090454	57	100.00	KOSDAQ		제약	N	N	N	N	N	9590	40	2	0.42	2100870	218	0.27	9670	9670	9460	12410	6690	9550	9637.02	1.83	-112	9856	9702	9566	9412	9276	9780	9490	121	2860	500	7060	10	1	24181020	2319	34.25	2.30	12	0.00	280.00	4171.00	12780	20230517	-24.96	5930	20230106	61.72	12780	-24.96	20230517	5930	61.72	20230106	12780	-24.96	20230517	5930	61.72	20230106	2.18	N	060590	500	120 억	443592	N	N	1	N	N
162	20230802	160457	57	100.00	KOSDAQ		제약	N	N	N	N	N	9550	80	2	0.84	769225270	80342	50.53	9430	9720	9430	12310	6630	9470	9574.44	1.81	7126	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2309	34.11	2.29	12	0.33	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
163	20230802	150503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9540	70	2	0.74	719529600	75134	47.25	9430	9720	9430	12310	6630	9470	9576.62	1.81	5121	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2307	34.07	2.29	12	0.31	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
164	20230802	140457	57	100.00	KOSDAQ		제약	N	N	N	N	N	9550	80	2	0.84	682267040	71229	44.79	9430	9720	9430	12310	6630	9470	9578.50	1.81	4276	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2309	34.11	2.29	12	0.29	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
165	20230802	130456	57	100.00	KOSDAQ		제약	N	N	N	N	N	9590	120	2	1.27	614886380	64165	40.35	9430	9720	9430	12310	6630	9470	9582.89	1.81	2815	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2319	34.25	2.30	12	0.27	280.00	4171.00	12780	20230517	-24.96	5930	20230106	61.72	12780	-24.96	20230517	5930	61.72	20230106	12780	-24.96	20230517	5930	61.72	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
166	20230802	120452	57	100.00	KOSDAQ		제약	N	N	N	N	N	9490	20	2	0.21	451422770	47099	29.62	9430	9720	9430	12310	6630	9470	9584.55	1.81	2356	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2295	33.89	2.28	12	0.19	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
167	20230802	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	9510	40	2	0.42	399925470	41677	26.21	9430	9720	9430	12310	6630	9470	9595.83	1.81	6182	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2300	33.96	2.28	12	0.17	280.00	4171.00	12780	20230517	-25.59	5930	20230106	60.37	12780	-25.59	20230517	5930	60.37	20230106	12780	-25.59	20230517	5930	60.37	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
168	20230802	100452	57	100.00	KOSDAQ		제약	N	N	N	N	N	9540	70	2	0.74	322086010	33502	21.07	9430	9720	9430	12310	6630	9470	9613.93	1.81	6750	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2307	34.07	2.29	12	0.14	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
169	20230802	090453	57	100.00	KOSDAQ		제약	N	N	N	N	N	9430	-40	5	-0.42	7204760	764	0.48	9430	9460	9430	12310	6630	9470	9430.31	1.81	-74	9730	9600	9400	9270	9070	9665	9335	121	2840	500	7000	10	1	24181020	2280	33.68	2.26	12	0.00	280.00	4171.00	12780	20230517	-26.21	5930	20230106	59.02	12780	-26.21	20230517	5930	59.02	20230106	12780	-26.21	20230517	5930	59.02	20230106	2.20	N	060590	500	120 억	436501	N	N	1	N	N
170	20230801	160454	57	100.00	KOSDAQ		제약	N	N	N	N	N	9470	230	2	2.49	1496249520	158942	193.17	9300	9530	9200	12010	6470	9240	9413.79	1.63	41261	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2290	33.82	2.27	12	0.66	280.00	4171.00	12780	20230517	-25.90	5930	20230106	59.70	12780	-25.90	20230517	5930	59.70	20230106	12780	-25.90	20230517	5930	59.70	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
171	20230801	150450	57	100.00	KOSDAQ		제약	N	N	N	N	N	9490	250	2	2.71	1469488050	156120	189.74	9300	9530	9200	12010	6470	9240	9412.55	1.63	41534	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2295	33.89	2.28	12	0.65	280.00	4171.00	12780	20230517	-25.74	5930	20230106	60.03	12780	-25.74	20230517	5930	60.03	20230106	12780	-25.74	20230517	5930	60.03	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
172	20230801	140500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9390	150	2	1.62	1338969880	142315	172.97	9300	9530	9200	12010	6470	9240	9408.49	1.63	35152	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2271	33.54	2.25	12	0.59	280.00	4171.00	12780	20230517	-26.53	5930	20230106	58.35	12780	-26.53	20230517	5930	58.35	20230106	12780	-26.53	20230517	5930	58.35	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
173	20230801	130449	57	100.00	KOSDAQ		제약	N	N	N	N	N	9470	230	2	2.49	1144071940	121574	147.76	9300	9530	9200	12010	6470	9240	9410.50	1.63	28667	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2290	33.82	2.27	12	0.50	280.00	4171.00	12780	20230517	-25.90	5930	20230106	59.70	12780	-25.90	20230517	5930	59.70	20230106	12780	-25.90	20230517	5930	59.70	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
174	20230801	120450	57	100.00	KOSDAQ		제약	N	N	N	N	N	9400	160	2	1.73	810863180	86341	104.94	9300	9480	9200	12010	6470	9240	9391.40	1.63	12832	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2273	33.57	2.25	12	0.36	280.00	4171.00	12780	20230517	-26.45	5930	20230106	58.52	12780	-26.45	20230517	5930	58.52	20230106	12780	-26.45	20230517	5930	58.52	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
175	20230801	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	9300	60	2	0.65	441675990	47100	57.24	9300	9480	9200	12010	6470	9240	9377.41	1.63	10764	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2249	33.21	2.23	12	0.19	280.00	4171.00	12780	20230517	-27.23	5930	20230106	56.83	12780	-27.23	20230517	5930	56.83	20230106	12780	-27.23	20230517	5930	56.83	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
176	20230801	100453	57	100.00	KOSDAQ		제약	N	N	N	N	N	9320	80	2	0.87	150544910	16068	19.53	9300	9480	9200	12010	6470	9240	9369.24	1.63	3282	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2254	33.29	2.23	12	0.07	280.00	4171.00	12780	20230517	-27.07	5930	20230106	57.17	12780	-27.07	20230517	5930	57.17	20230106	12780	-27.07	20230517	5930	57.17	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N
177	20230801	090447	57	100.00	KOSDAQ		제약	N	N	N	N	N	9320	80	2	0.87	19653170	2114	2.57	9300	9380	9200	12010	6470	9240	9296.67	1.63	1058	9453	9346	9183	9076	8913	9400	9130	121	2770	500	6830	10	1	24181020	2254	33.29	2.23	12	0.01	280.00	4171.00	12780	20230517	-27.07	5930	20230106	57.17	12780	-27.07	20230517	5930	57.17	20230106	12780	-27.07	20230517	5930	57.17	20230106	2.23	N	060590	500	120 억	395281	N	N	1	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History