KissMeData/206640/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160941	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19800	460	2	2.38	9231325920	462940	104.17	19300	20300	19270	25100	13540	19340	19940.67	3.06	31392	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4650	19.26	2.51	12	1.97	1028.00	7883.00	20300	20230831	-2.46	8420	20220930	135.15	20300	-2.46	20230831	9750	103.08	20230103	20300	-2.46	20230831	8420	135.15	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
3	20230831	151211	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19680	340	2	1.76	8660162300	434020	97.66	19300	20300	19270	25100	13540	19340	19953.39	3.06	19333	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4622	19.14	2.50	12	1.85	1028.00	7883.00	20300	20230831	-3.05	8420	20220930	133.73	20300	-3.05	20230831	9750	101.85	20230103	20300	-3.05	20230831	8420	133.73	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
4	20230831	141321	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	20200	860	2	4.45	6340818110	318165	71.59	19300	20300	19270	25100	13540	19340	19929.36	3.06	31760	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	50	1	23486560	4744	19.65	2.56	12	1.35	1028.00	7883.00	20300	20230831	-0.49	8420	20220930	139.90	20300	-0.49	20230831	9750	107.18	20230103	20300	-0.49	20230831	8420	139.90	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
5	20230831	131244	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19960	620	2	3.21	3473627490	175209	39.42	19300	19960	19270	25100	13540	19340	19825.65	3.06	17105	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4688	19.42	2.53	12	0.75	1028.00	7883.00	19960	20230831	0.00	8420	20220930	137.05	19960	0.00	20230831	9750	104.72	20230103	19960	0.00	20230831	8420	137.05	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
6	20230831	121330	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19860	520	2	2.69	2773217450	139974	31.50	19300	19960	19270	25100	13540	19340	19812.41	3.06	17036	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4664	19.32	2.52	12	0.60	1028.00	7883.00	19960	20230831	-0.50	8420	20220930	135.87	19960	-0.50	20230831	9750	103.69	20230103	19960	-0.50	20230831	8420	135.87	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
7	20230831	111757	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19820	480	2	2.48	2339560680	118129	26.58	19300	19960	19270	25100	13540	19340	19805.17	3.06	19101	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4655	19.28	2.51	12	0.50	1028.00	7883.00	19960	20230831	-0.70	8420	20220930	135.39	19960	-0.70	20230831	9750	103.28	20230103	19960	-0.70	20230831	8420	135.39	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
8	20230831	101415	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19880	540	2	2.79	1838226510	92834	20.89	19300	19960	19270	25100	13540	19340	19801.27	3.06	18654	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4669	19.34	2.52	12	0.40	1028.00	7883.00	19960	20230831	-0.40	8420	20220930	136.10	19960	-0.40	20230831	9750	103.90	20230103	19960	-0.40	20230831	8420	136.10	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
9	20230831	091244	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19780	440	2	2.28	460722720	23429	5.27	19300	19850	19270	25100	13540	19340	19664.77	3.06	2737	20486	19912	19356	18782	18226	20200	19070	235	5760	1000	13920	10	1	23486560	4646	19.24	2.51	12	0.10	1028.00	7883.00	19930	20230830	-0.75	8420	20220930	134.92	19930	-0.75	20230830	9750	102.87	20230103	19930	-0.75	20230830	8420	134.92	20220930	4.09	N	206640	1000	234 억	717690	N	N	0	N	N
10	20230830	160945	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19340	480	2	2.55	8674181950	442747	262.34	19000	19930	18800	24500	13210	18860	19592.10	3.18	-25621	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4542	18.81	2.45	12	1.89	1028.00	7883.00	19930	20230830	-2.96	8420	20220930	129.69	19930	-2.96	20230830	9750	98.36	20230103	19930	-2.96	20230830	8420	129.69	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
11	20230830	151147	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19390	530	2	2.81	8531077430	435358	257.96	19000	19930	18800	24500	13210	18860	19595.55	3.18	-24796	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4554	18.86	2.46	12	1.85	1028.00	7883.00	19930	20230830	-2.71	8420	20220930	130.29	19930	-2.71	20230830	9750	98.87	20230103	19930	-2.71	20230830	8420	130.29	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
12	20230830	141236	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19480	620	2	3.29	8181170270	417365	247.30	19000	19930	18800	24500	13210	18860	19601.96	3.18	-16686	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4575	18.95	2.47	12	1.78	1028.00	7883.00	19930	20230830	-2.26	8420	20220930	131.35	19930	-2.26	20230830	9750	99.79	20230103	19930	-2.26	20230830	8420	131.35	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
13	20230830	131228	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19430	570	2	3.02	7969887460	406508	240.87	19000	19930	18800	24500	13210	18860	19605.73	3.18	-13948	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4563	18.90	2.46	12	1.73	1028.00	7883.00	19930	20230830	-2.51	8420	20220930	130.76	19930	-2.51	20230830	9750	99.28	20230103	19930	-2.51	20230830	8420	130.76	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
14	20230830	121240	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19490	630	2	3.34	7593974580	387188	229.42	19000	19930	18800	24500	13210	18860	19613.15	3.18	-5433	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4578	18.96	2.47	12	1.65	1028.00	7883.00	19930	20230830	-2.21	8420	20220930	131.47	19930	-2.21	20230830	9750	99.90	20230103	19930	-2.21	20230830	8420	131.47	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
15	20230830	111742	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19800	940	2	4.98	6906004880	352169	208.67	19000	19930	18800	24500	13210	18860	19609.92	3.18	8812	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4650	19.26	2.51	12	1.50	1028.00	7883.00	19930	20230830	-0.65	8420	20220930	135.15	19930	-0.65	20230830	9750	103.08	20230103	19930	-0.65	20230830	8420	135.15	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
16	20230830	101320	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19690	830	2	4.40	5451121010	278671	165.12	19000	19930	18800	24500	13210	18860	19561.13	3.18	7134	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4625	19.15	2.50	12	1.19	1028.00	7883.00	19930	20230830	-1.20	8420	20220930	133.85	19930	-1.20	20230830	9750	101.95	20230103	19930	-1.20	20230830	8420	133.85	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
17	20230830	091220	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19230	370	2	1.96	546373660	28623	16.96	19000	19230	18800	24500	13210	18860	19088.62	3.18	-5542	19626	19242	18786	18402	17946	19015	18175	235	5640	1000	13570	10	1	23486560	4516	18.71	2.44	12	0.12	1028.00	7883.00	19640	20230816	-2.09	8420	20220930	128.38	19640	-2.09	20230816	9750	97.23	20230103	19640	-2.09	20230816	8420	128.38	20220930	4.07	N	206640	1000	234 억	746468	N	N	80	N	N
18	20230829	160939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18860	270	2	1.45	3152520770	167507	76.94	18900	19170	18330	24150	13020	18590	18820.10	3.13	11546	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4430	18.35	2.39	12	0.71	1028.00	7883.00	19640	20230816	-3.97	8420	20220930	123.99	19640	-3.97	20230816	9750	93.44	20230103	19640	-3.97	20230816	8420	123.99	20220930	4.09	N	206640	1000	234 억	735627	N	N	80	N	N
19	20230829	151157	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18790	200	2	1.08	3007410310	159801	73.40	18900	19170	18330	24150	13020	18590	18819.72	3.13	9996	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4413	18.28	2.38	12	0.68	1028.00	7883.00	19640	20230816	-4.33	8420	20220930	123.16	19640	-4.33	20230816	9750	92.72	20230103	19640	-4.33	20230816	8420	123.16	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
20	20230829	141322	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18740	150	2	0.81	2838306620	150801	69.26	18900	19170	18330	24150	13020	18590	18821.54	3.13	8120	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4401	18.23	2.38	12	0.64	1028.00	7883.00	19640	20230816	-4.58	8420	20220930	122.57	19640	-4.58	20230816	9750	92.21	20230103	19640	-4.58	20230816	8420	122.57	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
21	20230829	131226	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18670	80	2	0.43	2414983350	128173	58.87	18900	19170	18330	24150	13020	18590	18841.59	3.13	8292	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4385	18.16	2.37	12	0.55	1028.00	7883.00	19640	20230816	-4.94	8420	20220930	121.73	19640	-4.94	20230816	9750	91.49	20230103	19640	-4.94	20230816	8420	121.73	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
22	20230829	121314	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18730	140	2	0.75	2284231840	121171	55.65	18900	19170	18330	24150	13020	18590	18851.31	3.13	8265	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4399	18.22	2.38	12	0.52	1028.00	7883.00	19640	20230816	-4.63	8420	20220930	122.45	19640	-4.63	20230816	9750	92.10	20230103	19640	-4.63	20230816	8420	122.45	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
23	20230829	111951	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18900	310	2	1.67	2039058760	108093	49.65	18900	19170	18330	24150	13020	18590	18863.93	3.13	11939	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4439	18.39	2.40	12	0.46	1028.00	7883.00	19640	20230816	-3.77	8420	20220930	124.47	19640	-3.77	20230816	9750	93.85	20230103	19640	-3.77	20230816	8420	124.47	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
24	20230829	101413	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19080	490	2	2.64	1184098660	63153	29.01	18900	19090	18330	24150	13020	18590	18749.68	3.13	13932	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4481	18.56	2.42	12	0.27	1028.00	7883.00	19640	20230816	-2.85	8420	20220930	126.60	19640	-2.85	20230816	9750	95.69	20230103	19640	-2.85	20230816	8420	126.60	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
25	20230829	090924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18430	-160	5	-0.86	252558210	13641	6.27	18900	18940	18330	24150	13020	18590	18514.64	3.13	-4231	19516	19052	18436	17972	17356	19285	18205	235	5560	1000	13380	10	1	23486560	4329	17.93	2.34	12	0.06	1028.00	7883.00	19640	20230816	-6.16	8420	20220930	118.88	19640	-6.16	20230816	9750	89.03	20230103	19640	-6.16	20230816	8420	118.88	20220930	4.09	N	206640	1000	234 억	735627	N	N	0	N	N
26	20230828	160912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18590	270	2	1.47	3987063990	217330	173.87	18320	18900	17820	23800	12830	18320	18345.37	3.09	-1759	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4366	18.08	2.36	12	0.93	1028.00	7883.00	19640	20230816	-5.35	8420	20220930	120.78	19640	-5.35	20230816	9750	90.67	20230103	19640	-5.35	20230816	8420	120.78	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
27	20230828	150921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18610	290	2	1.58	3796905310	207101	165.68	18320	18900	17820	23800	12830	18320	18333.61	3.09	-3012	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4371	18.10	2.36	12	0.88	1028.00	7883.00	19640	20230816	-5.24	8420	20220930	121.02	19640	-5.24	20230816	9750	90.87	20230103	19640	-5.24	20230816	8420	121.02	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
28	20230828	140923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18770	450	2	2.46	3264999230	178687	142.95	18320	18800	17820	23800	12830	18320	18272.09	3.09	-5351	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4408	18.26	2.38	12	0.76	1028.00	7883.00	19640	20230816	-4.43	8420	20220930	122.92	19640	-4.43	20230816	9750	92.51	20230103	19640	-4.43	20230816	8420	122.92	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
29	20230828	130931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18350	30	2	0.16	2033259860	112448	89.96	18320	18470	17820	23800	12830	18320	18081.14	3.09	-13375	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4310	17.85	2.33	12	0.48	1028.00	7883.00	19640	20230816	-6.57	8420	20220930	117.93	19640	-6.57	20230816	9750	88.21	20230103	19640	-6.57	20230816	8420	117.93	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
30	20230828	120923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18240	-80	5	-0.44	1862008400	103091	82.47	18320	18470	17820	23800	12830	18320	18061.04	3.09	-16650	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4284	17.74	2.31	12	0.44	1028.00	7883.00	19640	20230816	-7.13	8420	20220930	116.63	19640	-7.13	20230816	9750	87.08	20230103	19640	-7.13	20230816	8420	116.63	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
31	20230828	110919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17860	-460	5	-2.51	1411587900	78311	62.65	18320	18470	17820	23800	12830	18320	18024.28	3.09	-23233	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4195	17.37	2.27	12	0.33	1028.00	7883.00	19640	20230816	-9.06	8420	20220930	112.11	19640	-9.06	20230816	9750	83.18	20230103	19640	-9.06	20230816	8420	112.11	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
32	20230828	100909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17910	-410	5	-2.24	927370450	51299	41.04	18320	18470	17880	23800	12830	18320	18076.32	3.09	-22839	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4206	17.42	2.27	12	0.22	1028.00	7883.00	19640	20230816	-8.81	8420	20220930	112.71	19640	-8.81	20230816	9750	83.69	20230103	19640	-8.81	20230816	8420	112.71	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
33	20230828	090922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18240	-80	5	-0.44	168177490	9190	7.35	18320	18470	18160	23800	12830	18320	18299.38	3.09	-4714	18746	18532	18266	18052	17786	18640	18160	235	5480	1000	13190	10	1	23486560	4284	17.74	2.31	12	0.04	1028.00	7883.00	19640	20230816	-7.13	8420	20220930	116.63	19640	-7.13	20230816	9750	87.08	20230103	19640	-7.13	20230816	8420	116.63	20220930	4.12	N	206640	1000	234 억	725875	N	N	0	N	N
34	20230825	160916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18320	270	2	1.50	2268341080	124650	99.41	18050	18480	18000	23450	12640	18050	18197.62	2.96	-15003	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4303	17.82	2.32	12	0.53	1028.00	7883.00	19640	20230816	-6.72	8420	20220930	117.58	19640	-6.72	20230816	9750	87.90	20230103	19640	-6.72	20230816	8420	117.58	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
35	20230825	150922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18320	270	2	1.50	2135751430	117412	93.64	18050	18480	18000	23450	12640	18050	18190.23	2.96	-15111	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4303	17.82	2.32	12	0.50	1028.00	7883.00	19640	20230816	-6.72	8420	20220930	117.58	19640	-6.72	20230816	9750	87.90	20230103	19640	-6.72	20230816	8420	117.58	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
36	20230825	140920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18180	130	2	0.72	1848553140	101706	81.11	18050	18480	18000	23450	12640	18050	18175.46	2.96	-14358	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4270	17.68	2.31	12	0.43	1028.00	7883.00	19640	20230816	-7.43	8420	20220930	115.91	19640	-7.43	20230816	9750	86.46	20230103	19640	-7.43	20230816	8420	115.91	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
37	20230825	130915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18070	20	2	0.11	1577091660	86778	69.21	18050	18480	18000	23450	12640	18050	18173.87	2.96	-14933	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4244	17.58	2.29	12	0.37	1028.00	7883.00	19640	20230816	-7.99	8420	20220930	114.61	19640	-7.99	20230816	9750	85.33	20230103	19640	-7.99	20230816	8420	114.61	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
38	20230825	120916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18070	20	2	0.11	1218514680	66905	53.36	18050	18480	18050	23450	12640	18050	18212.61	2.96	-10535	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4244	17.58	2.29	12	0.28	1028.00	7883.00	19640	20230816	-7.99	8420	20220930	114.61	19640	-7.99	20230816	9750	85.33	20230103	19640	-7.99	20230816	8420	114.61	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
39	20230825	110916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18150	100	2	0.55	987168110	54141	43.18	18050	18480	18050	23450	12640	18050	18233.29	2.96	-6653	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4263	17.66	2.30	12	0.23	1028.00	7883.00	19640	20230816	-7.59	8420	20220930	115.56	19640	-7.59	20230816	9750	86.15	20230103	19640	-7.59	20230816	8420	115.56	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
40	20230825	100921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18150	100	2	0.55	718740110	39303	31.34	18050	18480	18050	23450	12640	18050	18287.16	2.96	-2494	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4263	17.66	2.30	12	0.17	1028.00	7883.00	19640	20230816	-7.59	8420	20220930	115.56	19640	-7.59	20230816	9750	86.15	20230103	19640	-7.59	20230816	8420	115.56	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
41	20230825	090914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18280	230	2	1.27	133722050	7346	5.86	18050	18330	18050	23450	12640	18050	18203.40	2.96	961	18910	18480	18040	17610	17170	18695	17825	235	5400	1000	12990	10	1	23486560	4293	17.78	2.32	12	0.03	1028.00	7883.00	19640	20230816	-6.92	8420	20220930	117.10	19640	-6.92	20230816	9750	87.49	20230103	19640	-6.92	20230816	8420	117.10	20220930	4.04	N	206640	1000	234 억	694637	N	N	102	N	N
42	20230824	160909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18050	210	2	1.18	2254012100	124484	20.43	17840	18470	17600	23150	12490	17840	18107.34	2.90	10755	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4239	17.56	2.29	12	0.53	1028.00	7883.00	19640	20230816	-8.10	8420	20220930	114.37	19640	-8.10	20230816	9750	85.13	20230103	19640	-8.10	20230816	8420	114.37	20220930	4.13	N	206640	1000	234 억	681882	N	N	102	N	N
43	20230824	150908	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18120	280	2	1.57	2192243150	121069	19.87	17840	18470	17600	23150	12490	17840	18107.87	2.90	10666	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4256	17.63	2.30	12	0.52	1028.00	7883.00	19640	20230816	-7.74	8420	20220930	115.20	19640	-7.74	20230816	9750	85.85	20230103	19640	-7.74	20230816	8420	115.20	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
44	20230824	140909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18150	310	2	1.74	1858538690	102718	16.86	17840	18470	17600	23150	12490	17840	18094.14	2.90	16018	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4263	17.66	2.30	12	0.44	1028.00	7883.00	19640	20230816	-7.59	8420	20220930	115.56	19640	-7.59	20230816	9750	86.15	20230103	19640	-7.59	20230816	8420	115.56	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
45	20230824	130913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18000	160	2	0.90	1715725340	94808	15.56	17840	18470	17600	23150	12490	17840	18097.43	2.90	14902	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4228	17.51	2.28	12	0.40	1028.00	7883.00	19640	20230816	-8.35	8420	20220930	113.78	19640	-8.35	20230816	9750	84.62	20230103	19640	-8.35	20230816	8420	113.78	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
46	20230824	120916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17940	100	2	0.56	1566358090	86512	14.20	17840	18470	17600	23150	12490	17840	18106.35	2.90	13743	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4213	17.45	2.28	12	0.37	1028.00	7883.00	19640	20230816	-8.66	8420	20220930	113.06	19640	-8.66	20230816	9750	84.00	20230103	19640	-8.66	20230816	8420	113.06	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
47	20230824	110912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18170	330	2	1.85	1369338730	75587	12.41	17840	18470	17600	23150	12490	17840	18116.86	2.90	11863	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4268	17.68	2.30	12	0.32	1028.00	7883.00	19640	20230816	-7.48	8420	20220930	115.80	19640	-7.48	20230816	9750	86.36	20230103	19640	-7.48	20230816	8420	115.80	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
48	20230824	100907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18310	470	2	2.63	1091663740	60282	9.89	17840	18470	17600	23150	12490	17840	18110.26	2.90	12848	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4300	17.81	2.32	12	0.26	1028.00	7883.00	19640	20230816	-6.77	8420	20220930	117.46	19640	-6.77	20230816	9750	87.79	20230103	19640	-6.77	20230816	8420	117.46	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
49	20230824	090910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17980	140	2	0.78	246250740	13853	2.27	17840	18000	17600	23150	12490	17840	17774.96	2.90	2579	20146	18992	18416	17262	16686	18705	16975	235	5310	1000	12840	10	1	23486560	4223	17.49	2.28	12	0.06	1028.00	7883.00	19640	20230816	-8.45	8420	20220930	113.54	19640	-8.45	20230816	9750	84.41	20230103	19640	-8.45	20230816	8420	113.54	20220930	4.13	N	206640	1000	234 억	681882	N	N	782	N	N
50	20230823	160907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17840	-70	5	-0.39	11337780550	607956	317.54	18340	19570	17840	23250	12540	17910	18649.81	3.09	-49937	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4190	17.35	2.26	12	2.59	1028.00	7883.00	19640	20230816	-9.16	8420	20220930	111.88	19640	-9.16	20230816	9750	82.97	20230103	19640	-9.16	20230816	8420	111.88	20220930	4.07	N	206640	1000	234 억	725051	N	N	782	N	N
51	20230823	150904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17900	-10	5	-0.06	10982864390	588093	307.17	18340	19570	17840	23250	12540	17910	18675.70	3.09	-56134	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4204	17.41	2.27	12	2.50	1028.00	7883.00	19640	20230816	-8.86	8420	20220930	112.59	19640	-8.86	20230816	9750	83.59	20230103	19640	-8.86	20230816	8420	112.59	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
52	20230823	140914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17900	-10	5	-0.06	10497644960	561021	293.03	18340	19570	17840	23250	12540	17910	18712.02	3.09	-63098	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4204	17.41	2.27	12	2.39	1028.00	7883.00	19640	20230816	-8.86	8420	20220930	112.59	19640	-8.86	20230816	9750	83.59	20230103	19640	-8.86	20230816	8420	112.59	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
53	20230823	130904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17930	20	2	0.11	9930883170	529329	276.48	18340	19570	17920	23250	12540	17910	18761.65	3.09	-66024	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4211	17.44	2.27	12	2.25	1028.00	7883.00	19640	20230816	-8.71	8420	20220930	112.95	19640	-8.71	20230816	9750	83.90	20230103	19640	-8.71	20230816	8420	112.95	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
54	20230823	120911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18040	130	2	0.73	9352866910	497297	259.74	18340	19570	18020	23250	12540	17910	18807.83	3.09	-58435	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4237	17.55	2.29	12	2.12	1028.00	7883.00	19640	20230816	-8.15	8420	20220930	114.25	19640	-8.15	20230816	9750	85.03	20230103	19640	-8.15	20230816	8420	114.25	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
55	20230823	110906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18320	410	2	2.29	8484449350	449516	234.79	18340	19570	18200	23250	12540	17910	18875.14	3.09	-53198	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4303	17.82	2.32	12	1.91	1028.00	7883.00	19640	20230816	-6.72	8420	20220930	117.58	19640	-6.72	20230816	9750	87.90	20230103	19640	-6.72	20230816	8420	117.58	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
56	20230823	100907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18540	630	2	3.52	7839912540	414512	216.51	18340	19570	18200	23250	12540	17910	18914.17	3.09	-42483	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4354	18.04	2.35	12	1.76	1028.00	7883.00	19640	20230816	-5.60	8420	20220930	120.19	19640	-5.60	20230816	9750	90.15	20230103	19640	-5.60	20230816	8420	120.19	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
57	20230823	090913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18700	790	2	4.41	989836480	53262	27.82	18340	18800	18330	23250	12540	17910	18587.30	3.09	3640	19216	18562	18086	17432	16956	18890	17760	235	5340	1000	12890	10	1	23486560	4392	18.19	2.37	12	0.23	1028.00	7883.00	19640	20230816	-4.79	8420	20220930	122.09	19640	-4.79	20230816	9750	91.79	20230103	19640	-4.79	20230816	8420	122.09	20220930	4.07	N	206640	1000	234 억	725051	N	N	580	N	N
58	20230822	160901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17910	140	2	0.79	3456610460	189572	127.03	17610	18740	17610	23100	12440	17770	18233.80	3.04	10597	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4206	17.42	2.27	12	0.81	1028.00	7883.00	19640	20230816	-8.81	8420	20220930	112.71	19640	-8.81	20230816	9750	83.69	20230103	19640	-8.81	20230816	8420	112.71	20220930	4.12	N	206640	1000	234 억	713688	N	N	580	N	N
59	20230822	150902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17970	200	2	1.13	3314439800	181636	121.71	17610	18740	17610	23100	12440	17770	18247.73	3.04	9871	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4221	17.48	2.28	12	0.77	1028.00	7883.00	19640	20230816	-8.50	8420	20220930	113.42	19640	-8.50	20230816	9750	84.31	20230103	19640	-8.50	20230816	8420	113.42	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
60	20230822	140903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18100	330	2	1.86	2933849380	160452	107.51	17610	18740	17610	23100	12440	17770	18284.94	3.04	6085	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4251	17.61	2.30	12	0.68	1028.00	7883.00	19640	20230816	-7.84	8420	20220930	114.96	19640	-7.84	20230816	9750	85.64	20230103	19640	-7.84	20230816	8420	114.96	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
61	20230822	130900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18290	520	2	2.93	2722716190	148830	99.73	17610	18740	17610	23100	12440	17770	18294.17	3.04	8943	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4296	17.79	2.32	12	0.63	1028.00	7883.00	19640	20230816	-6.87	8420	20220930	117.22	19640	-6.87	20230816	9750	87.59	20230103	19640	-6.87	20230816	8420	117.22	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
62	20230822	120848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18310	540	2	3.04	2530910840	138384	92.73	17610	18740	17610	23100	12440	17770	18289.08	3.04	12980	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4300	17.81	2.32	12	0.59	1028.00	7883.00	19640	20230816	-6.77	8420	20220930	117.46	19640	-6.77	20230816	9750	87.79	20230103	19640	-6.77	20230816	8420	117.46	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
63	20230822	110901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18340	570	2	3.21	2369159270	129558	86.81	17610	18740	17610	23100	12440	17770	18286.52	3.04	15259	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4307	17.84	2.33	12	0.55	1028.00	7883.00	19640	20230816	-6.62	8420	20220930	117.81	19640	-6.62	20230816	9750	88.10	20230103	19640	-6.62	20230816	8420	117.81	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
64	20230822	100857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18590	820	2	4.61	1571809210	86531	57.98	17610	18620	17610	23100	12440	17770	18164.74	3.04	20337	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4366	18.08	2.36	12	0.37	1028.00	7883.00	19640	20230816	-5.35	8420	20220930	120.78	19640	-5.35	20230816	9750	90.67	20230103	19640	-5.35	20230816	8420	120.78	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
65	20230822	090858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18020	250	2	1.41	251762240	14135	9.47	17610	18030	17610	23100	12440	17770	17811.29	3.04	3575	18663	18216	17913	17466	17163	18065	17315	235	5330	1000	12790	10	1	23486560	4232	17.53	2.29	12	0.06	1028.00	7883.00	19640	20230816	-8.25	8420	20220930	114.01	19640	-8.25	20230816	9750	84.82	20230103	19640	-8.25	20230816	8420	114.01	20220930	4.12	N	206640	1000	234 억	713688	N	N	0	N	N
66	20230821	160855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17770	-380	5	-2.09	2665434000	148252	74.68	18100	18360	17610	23550	12710	18150	17979.68	2.91	30250	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4174	17.29	2.25	12	0.63	1028.00	7883.00	19640	20230816	-9.52	8420	20220930	111.05	19640	-9.52	20230816	9750	82.26	20230103	19640	-9.52	20230816	8420	111.05	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
67	20230821	150902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17840	-310	5	-1.71	2577985770	143336	72.21	18100	18360	17610	23550	12710	18150	17985.59	2.91	29417	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4190	17.35	2.26	12	0.61	1028.00	7883.00	19640	20230816	-9.16	8420	20220930	111.88	19640	-9.16	20230816	9750	82.97	20230103	19640	-9.16	20230816	8420	111.88	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
68	20230821	140858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17960	-190	5	-1.05	2214138170	122959	61.94	18100	18360	17610	23550	12710	18150	18007.10	2.91	26013	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4218	17.47	2.28	12	0.52	1028.00	7883.00	19640	20230816	-8.55	8420	20220930	113.30	19640	-8.55	20230816	9750	84.21	20230103	19640	-8.55	20230816	8420	113.30	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
69	20230821	130908	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17990	-160	5	-0.88	2099608030	116585	58.73	18100	18360	17610	23550	12710	18150	18009.22	2.91	23823	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4225	17.50	2.28	12	0.50	1028.00	7883.00	19640	20230816	-8.40	8420	20220930	113.66	19640	-8.40	20230816	9750	84.51	20230103	19640	-8.40	20230816	8420	113.66	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
70	20230821	120905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17990	-160	5	-0.88	1923114850	106756	53.78	18100	18360	17610	23550	12710	18150	18014.09	2.91	21841	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4225	17.50	2.28	12	0.45	1028.00	7883.00	19640	20230816	-8.40	8420	20220930	113.66	19640	-8.40	20230816	9750	84.51	20230103	19640	-8.40	20230816	8420	113.66	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
71	20230821	110858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17930	-220	5	-1.21	1593839670	88512	44.59	18100	18360	17610	23550	12710	18150	18007.01	2.91	16508	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4211	17.44	2.27	12	0.38	1028.00	7883.00	19640	20230816	-8.71	8420	20220930	112.95	19640	-8.71	20230816	9750	83.90	20230103	19640	-8.71	20230816	8420	112.95	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
72	20230821	100856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18210	60	2	0.33	1232031480	68636	34.58	18100	18310	17610	23550	12710	18150	17950.16	2.91	17172	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4277	17.71	2.31	12	0.29	1028.00	7883.00	19640	20230816	-7.28	8420	20220930	116.27	19640	-7.28	20230816	9750	86.77	20230103	19640	-7.28	20230816	8420	116.27	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
73	20230821	090904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17750	-400	5	-2.20	326613710	18110	9.12	18100	18310	17610	23550	12710	18150	18034.85	2.91	1041	19203	18676	18413	17886	17623	18545	17755	235	5400	1000	13060	10	1	23486560	4169	17.27	2.25	12	0.08	1028.00	7883.00	19640	20230816	-9.62	8420	20220930	110.81	19640	-9.62	20230816	9750	82.05	20230103	19640	-9.62	20230816	8420	110.81	20220930	3.92	N	206640	1000	234 억	683867	N	N	630	N	N
74	20230818	160857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18150	-430	5	-2.31	3631596720	195343	44.42	18340	18940	18150	24150	13010	18580	18592.69	2.85	15549	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4263	17.66	2.30	12	0.83	1028.00	7883.00	19640	20230816	-7.59	8420	20220930	115.56	19640	-7.59	20230816	9750	86.15	20230103	19640	-7.59	20230816	8420	115.56	20220930	4.03	N	206640	1000	234 억	668574	N	N	630	N	N
75	20230818	150849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18300	-280	5	-1.51	3278342790	175950	40.01	18340	18940	18300	24150	13010	18580	18632.24	2.85	10307	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4298	17.80	2.32	12	0.75	1028.00	7883.00	19640	20230816	-6.82	8420	20220930	117.34	19640	-6.82	20230816	9750	87.69	20230103	19640	-6.82	20230816	8420	117.34	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
76	20230818	140856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18660	80	2	0.43	2618435980	140111	31.86	18340	18940	18310	24150	13010	18580	18688.30	2.85	9043	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4383	18.15	2.37	12	0.60	1028.00	7883.00	19640	20230816	-4.99	8420	20220930	121.62	19640	-4.99	20230816	9750	91.38	20230103	19640	-4.99	20230816	8420	121.62	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
77	20230818	130849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18790	210	2	1.13	2317260470	124034	28.21	18340	18940	18310	24150	13010	18580	18682.46	2.85	9368	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4413	18.28	2.38	12	0.53	1028.00	7883.00	19640	20230816	-4.33	8420	20220930	123.16	19640	-4.33	20230816	9750	92.72	20230103	19640	-4.33	20230816	8420	123.16	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
78	20230818	120901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18750	170	2	0.91	2097143040	112265	25.53	18340	18940	18310	24150	13010	18580	18680.29	2.85	11079	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4404	18.24	2.38	12	0.48	1028.00	7883.00	19640	20230816	-4.53	8420	20220930	122.68	19640	-4.53	20230816	9750	92.31	20230103	19640	-4.53	20230816	8420	122.68	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
79	20230818	110852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18840	260	2	1.40	1847356370	98965	22.50	18340	18940	18310	24150	13010	18580	18666.76	2.85	10037	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4425	18.33	2.39	12	0.42	1028.00	7883.00	19640	20230816	-4.07	8420	20220930	123.75	19640	-4.07	20230816	9750	93.23	20230103	19640	-4.07	20230816	8420	123.75	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
80	20230818	100856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18770	190	2	1.02	1062262110	57193	13.01	18340	18890	18310	24150	13010	18580	18573.29	2.85	8702	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4408	18.26	2.38	12	0.24	1028.00	7883.00	19640	20230816	-4.43	8420	20220930	122.92	19640	-4.43	20230816	9750	92.51	20230103	19640	-4.43	20230816	8420	122.92	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
81	20230818	090901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18570	-10	5	-0.05	174543520	9421	2.14	18340	18710	18310	24150	13010	18580	18527.07	2.85	4401	19793	19186	18593	17986	17393	18890	17690	235	5570	1000	13370	10	1	23486560	4361	18.06	2.36	12	0.04	1028.00	7883.00	19640	20230816	-5.45	8420	20220930	120.55	19640	-5.45	20230816	9750	90.46	20230103	19640	-5.45	20230816	8420	120.55	20220930	4.03	N	206640	1000	234 억	668574	N	N	157	N	N
82	20230817	160856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18580	-130	5	-0.69	8135359790	437934	55.49	18840	19200	18000	24300	13100	18710	18576.68	2.95	-25489	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4364	18.07	2.36	12	1.86	1028.00	7883.00	19640	20230816	-5.40	8420	20220930	120.67	19640	-5.40	20230816	9750	90.56	20230103	19640	-5.40	20230816	8420	120.67	20220930	4.07	N	206640	1000	234 억	693085	N	N	157	N	N
83	20230817	150902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18670	-40	5	-0.21	7972508150	429155	54.37	18840	19200	18000	24300	13100	18710	18577.22	2.95	-26727	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4385	18.16	2.37	12	1.83	1028.00	7883.00	19640	20230816	-4.94	8420	20220930	121.73	19640	-4.94	20230816	9750	91.49	20230103	19640	-4.94	20230816	8420	121.73	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
84	20230817	140854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18910	200	2	1.07	7343999850	395622	50.13	18840	19200	18000	24300	13100	18710	18563.17	2.95	-19529	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4441	18.39	2.40	12	1.68	1028.00	7883.00	19640	20230816	-3.72	8420	20220930	124.58	19640	-3.72	20230816	9750	93.95	20230103	19640	-3.72	20230816	8420	124.58	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
85	20230817	130851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18490	-220	5	-1.18	6189192270	334491	42.38	18840	19200	18000	24300	13100	18710	18503.31	2.95	-30960	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4343	17.99	2.35	12	1.42	1028.00	7883.00	19640	20230816	-5.86	8420	20220930	119.60	19640	-5.86	20230816	9750	89.64	20230103	19640	-5.86	20230816	8420	119.60	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
86	20230817	120855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18240	-470	5	-2.51	5759559160	311171	39.43	18840	19200	18000	24300	13100	18710	18509.31	2.95	-33451	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4284	17.74	2.31	12	1.32	1028.00	7883.00	19640	20230816	-7.13	8420	20220930	116.63	19640	-7.13	20230816	9750	87.08	20230103	19640	-7.13	20230816	8420	116.63	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
87	20230817	110855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18270	-440	5	-2.35	5416200920	292381	37.04	18840	19200	18000	24300	13100	18710	18524.46	2.95	-30731	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4291	17.77	2.32	12	1.24	1028.00	7883.00	19640	20230816	-6.98	8420	20220930	116.98	19640	-6.98	20230816	9750	87.38	20230103	19640	-6.98	20230816	8420	116.98	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
88	20230817	100850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18310	-400	5	-2.14	4659866980	250940	31.79	18840	19200	18000	24300	13100	18710	18569.65	2.95	-32364	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4300	17.81	2.32	12	1.07	1028.00	7883.00	19640	20230816	-6.77	8420	20220930	117.46	19640	-6.77	20230816	9750	87.79	20230103	19640	-6.77	20230816	8420	117.46	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
89	20230817	090849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	19140	430	2	2.30	1372234950	72325	9.16	18840	19200	18770	24300	13100	18710	18973.18	2.95	-20862	20323	19516	18833	18026	17343	19920	18430	235	5600	1000	13470	10	1	23486560	4495	18.62	2.43	12	0.31	1028.00	7883.00	19640	20230816	-2.55	8420	20220930	127.32	19640	-2.55	20230816	9750	96.31	20230103	19640	-2.55	20230816	8420	127.32	20220930	4.07	N	206640	1000	234 억	693085	N	N	48	N	N
90	20230816	160855	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18710	440	2	2.41	15074940660	783534	176.26	18190	19640	18150	23750	12790	18270	19240.40	2.92	12047	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4394	18.20	2.37	12	3.34	1028.00	7883.00	19640	20230816	-4.74	8420	20220930	122.21	19640	-4.74	20230816	9750	91.90	20230103	19640	-4.74	20230816	8420	122.21	20220930	4.07	N	206640	1000	234 억	684904	N	N	48	N	N
91	20230816	150857	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18730	460	2	2.52	14715016720	764267	171.92	18190	19640	18150	23750	12790	18270	19254.06	2.92	9028	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4399	18.22	2.38	12	3.25	1028.00	7883.00	19640	20230816	-4.63	8420	20220930	122.45	19640	-4.63	20230816	9750	92.10	20230103	19640	-4.63	20230816	8420	122.45	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
92	20230816	140855	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19130	860	2	4.71	13341989320	691530	155.56	18190	19640	18150	23750	12790	18270	19293.78	2.92	5036	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4493	18.61	2.43	12	2.94	1028.00	7883.00	19640	20230816	-2.60	8420	20220930	127.20	19640	-2.60	20230816	9750	96.21	20230103	19640	-2.60	20230816	8420	127.20	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
93	20230816	130852	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19460	1190	2	6.51	12029269240	623441	140.25	18190	19640	18150	23750	12790	18270	19295.34	2.92	-244	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4570	18.93	2.47	12	2.65	1028.00	7883.00	19640	20230816	-0.92	8420	20220930	131.12	19640	-0.92	20230816	9750	99.59	20230103	19640	-0.92	20230816	8420	131.12	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
94	20230816	120904	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19400	1130	2	6.19	11223456120	582036	130.93	18190	19640	18150	23750	12790	18270	19283.50	2.92	2790	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4556	18.87	2.46	12	2.48	1028.00	7883.00	19640	20230816	-1.22	8420	20220930	130.40	19640	-1.22	20230816	9750	98.97	20230103	19640	-1.22	20230816	8420	130.40	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
95	20230816	110900	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19430	1160	2	6.35	9854245160	511309	115.02	18190	19640	18150	23750	12790	18270	19273.04	2.92	6260	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4563	18.90	2.46	12	2.18	1028.00	7883.00	19640	20230816	-1.07	8420	20220930	130.76	19640	-1.07	20230816	9750	99.28	20230103	19640	-1.07	20230816	8420	130.76	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
96	20230816	100856	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19400	1130	2	6.19	8240454610	428172	96.32	18190	19640	18150	23750	12790	18270	19246.19	2.92	2383	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4556	18.87	2.46	12	1.82	1028.00	7883.00	19640	20230816	-1.22	8420	20220930	130.40	19640	-1.22	20230816	9750	98.97	20230103	19640	-1.22	20230816	8420	130.40	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
97	20230816	090852	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	19210	940	2	5.15	1652520660	87521	19.69	18190	19380	18150	23750	12790	18270	18883.04	2.92	-5807	19410	18840	18170	17600	16930	19125	17885	235	5480	1000	13150	10	1	23486560	4512	18.69	2.44	12	0.37	1028.00	7883.00	19380	20230816	-0.88	8420	20220930	128.15	19380	-0.88	20230816	9750	97.03	20230103	19380	-0.88	20230816	8420	128.15	20220930	4.07	N	206640	1000	234 억	684904	N	N	134	N	N
98	20230814	160845	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18270	440	2	2.47	8050762230	439608	164.82	17830	18740	17500	23150	12490	17830	18313.66	2.86	8611	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4291	17.77	2.32	12	1.87	1028.00	7883.00	18740	20230814	-2.51	8420	20220930	116.98	18740	-2.51	20230814	9750	87.38	20230103	18740	-2.51	20230814	8420	116.98	20220930	4.23	N	206640	1000	234 억	672621	N	N	134	N	N
99	20230814	150841	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18320	490	2	2.75	7796719840	425696	159.60	17830	18740	17500	23150	12490	17830	18315.38	2.86	11050	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4303	17.82	2.32	12	1.81	1028.00	7883.00	18740	20230814	-2.24	8420	20220930	117.58	18740	-2.24	20230814	9750	87.90	20230103	18740	-2.24	20230814	8420	117.58	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
100	20230814	140843	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18290	460	2	2.58	6976067150	380850	142.79	17830	18740	17500	23150	12490	17830	18317.27	2.86	1716	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4296	17.79	2.32	12	1.62	1028.00	7883.00	18740	20230814	-2.40	8420	20220930	117.22	18740	-2.40	20230814	9750	87.59	20230103	18740	-2.40	20230814	8420	117.22	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
101	20230814	130834	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18410	580	2	3.25	6345621710	346569	129.94	17830	18740	17500	23150	12490	17830	18310.02	2.86	5178	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4324	17.91	2.34	12	1.48	1028.00	7883.00	18740	20230814	-1.76	8420	20220930	118.65	18740	-1.76	20230814	9750	88.82	20230103	18740	-1.76	20230814	8420	118.65	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
102	20230814	120841	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18310	480	2	2.69	5366537350	293617	110.08	17830	18740	17500	23150	12490	17830	18277.54	2.86	3718	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4300	17.81	2.32	12	1.25	1028.00	7883.00	18740	20230814	-2.29	8420	20220930	117.46	18740	-2.29	20230814	9750	87.79	20230103	18740	-2.29	20230814	8420	117.46	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
103	20230814	110835	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18120	290	2	1.63	4896640430	267911	100.45	17830	18740	17500	23150	12490	17830	18277.33	2.86	5524	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4256	17.63	2.30	12	1.14	1028.00	7883.00	18740	20230814	-3.31	8420	20220930	115.20	18740	-3.31	20230814	9750	85.85	20230103	18740	-3.31	20230814	8420	115.20	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
104	20230814	100837	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18660	830	2	4.66	3438845930	188195	70.56	17830	18740	17500	23150	12490	17830	18273.09	2.86	-5937	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4383	18.15	2.37	12	0.80	1028.00	7883.00	18740	20230814	-0.43	8420	20220930	121.62	18740	-0.43	20230814	9750	91.38	20230103	18740	-0.43	20230814	8420	121.62	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
105	20230814	090835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17680	-150	5	-0.84	279102430	15740	5.90	17830	17830	17600	23150	12490	17830	17731.23	2.86	2279	18763	18296	17753	17286	16743	18530	17520	235	5330	1000	12830	10	1	23486560	4152	17.20	2.24	12	0.07	1028.00	7883.00	18330	20230810	-3.55	8420	20220930	109.98	18330	-3.55	20230810	9750	81.33	20230103	18330	-3.55	20230810	8420	109.98	20220930	4.23	N	206640	1000	234 억	672621	N	N	14	N	N
106	20230811	160836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17830	-20	5	-0.11	4724799780	265506	31.43	17680	18220	17210	23200	12500	17850	17795.28	2.87	-1965	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4188	17.34	2.26	12	1.13	1028.00	7883.00	18330	20230810	-2.73	8420	20220930	111.76	18330	-2.73	20230810	9750	82.87	20230103	18330	-2.73	20230810	8420	111.76	20220930	4.19	N	206640	1000	234 억	674576	N	N	14	N	N
107	20230811	150832	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17960	110	2	0.62	4492122210	252463	29.89	17680	18220	17210	23200	12500	17850	17793.17	2.87	-3747	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4218	17.47	2.28	12	1.07	1028.00	7883.00	18330	20230810	-2.02	8420	20220930	113.30	18330	-2.02	20230810	9750	84.21	20230103	18330	-2.02	20230810	8420	113.30	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
108	20230811	140830	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17940	90	2	0.50	3756016910	211571	25.05	17680	18220	17210	23200	12500	17850	17752.94	2.87	-3368	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4213	17.45	2.28	12	0.90	1028.00	7883.00	18330	20230810	-2.13	8420	20220930	113.06	18330	-2.13	20230810	9750	84.00	20230103	18330	-2.13	20230810	8420	113.06	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
109	20230811	130829	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17960	110	2	0.62	3614354850	203653	24.11	17680	18220	17210	23200	12500	17850	17747.56	2.87	-2975	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4218	17.47	2.28	12	0.87	1028.00	7883.00	18330	20230810	-2.02	8420	20220930	113.30	18330	-2.02	20230810	9750	84.21	20230103	18330	-2.02	20230810	8420	113.30	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
110	20230811	120821	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18000	150	2	0.84	3299168690	186016	22.02	17680	18220	17210	23200	12500	17850	17735.88	2.87	-5386	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4228	17.51	2.28	12	0.79	1028.00	7883.00	18330	20230810	-1.80	8420	20220930	113.78	18330	-1.80	20230810	9750	84.62	20230103	18330	-1.80	20230810	8420	113.78	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
111	20230811	110822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	18200	350	2	1.96	2860421030	161694	19.14	17680	18200	17210	23200	12500	17850	17690.23	2.87	-7929	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4275	17.70	2.31	12	0.69	1028.00	7883.00	18330	20230810	-0.71	8420	20220930	116.15	18330	-0.71	20230810	9750	86.67	20230103	18330	-0.71	20230810	8420	116.15	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
112	20230811	100819	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17880	30	2	0.17	1912765870	108968	12.90	17680	18000	17210	23200	12500	17850	17553.19	2.87	-15183	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4199	17.39	2.27	12	0.46	1028.00	7883.00	18330	20230810	-2.45	8420	20220930	112.35	18330	-2.45	20230810	9750	83.38	20230103	18330	-2.45	20230810	8420	112.35	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
113	20230811	090829	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17500	-350	5	-1.96	582761760	33230	3.93	17680	17680	17400	23200	12500	17850	17536.26	2.87	-3927	19156	18502	17676	17022	16196	18830	17350	235	5350	1000	12850	10	1	23486560	4110	17.02	2.22	12	0.14	1028.00	7883.00	18330	20230810	-4.53	8420	20220930	107.84	18330	-4.53	20230810	9750	79.49	20230103	18330	-4.53	20230810	8420	107.84	20220930	4.19	N	206640	1000	234 억	674576	N	N	4	N	N
114	20230810	160820	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	17850	20	2	0.11	14873149100	841920	31.61	17730	18330	16850	23150	12490	17830	17665.32	3.01	-43567	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4192	17.36	2.26	12	3.58	1028.00	7883.00	18330	20230810	-2.62	8420	20220930	112.00	18330	-2.62	20230810	9750	83.08	20230103	18330	-2.62	20230810	8420	112.00	20220930	4.35	N	206640	1000	234 억	706870	N	N	4	N	N
115	20230810	150817	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18050	220	2	1.23	14330943040	811675	30.47	17730	18330	16850	23150	12490	17830	17655.68	3.01	-51521	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4239	17.56	2.29	12	3.46	1028.00	7883.00	18330	20230810	-1.53	8420	20220930	114.37	18330	-1.53	20230810	9750	85.13	20230103	18330	-1.53	20230810	8420	114.37	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
116	20230810	140817	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	18070	240	2	1.35	13152103250	746668	28.03	17730	18330	16850	23150	12490	17830	17613.95	3.01	-53629	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4244	17.58	2.29	12	3.18	1028.00	7883.00	18330	20230810	-1.42	8420	20220930	114.61	18330	-1.42	20230810	9750	85.33	20230103	18330	-1.42	20230810	8420	114.61	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
117	20230810	130811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17860	30	2	0.17	9893636240	566685	21.28	17730	18000	16850	23150	12490	17830	17457.79	3.01	-55125	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4195	17.37	2.27	12	2.41	1028.00	7883.00	18130	20230809	-1.49	8420	20220930	112.11	18130	-1.49	20230809	9750	83.18	20230103	18130	-1.49	20230809	8420	112.11	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
118	20230810	120826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17820	-10	5	-0.06	9208361720	528166	19.83	17730	18000	16850	23150	12490	17830	17433.45	3.01	-57492	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4185	17.33	2.26	12	2.25	1028.00	7883.00	18130	20230809	-1.71	8420	20220930	111.64	18130	-1.71	20230809	9750	82.77	20230103	18130	-1.71	20230809	8420	111.64	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
119	20230810	110827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17580	-250	5	-1.40	7382899220	425692	15.98	17730	17940	16850	23150	12490	17830	17341.53	3.01	-56228	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4129	17.10	2.23	12	1.81	1028.00	7883.00	18130	20230809	-3.03	8420	20220930	108.79	18130	-3.03	20230809	9750	80.31	20230103	18130	-3.03	20230809	8420	108.79	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
120	20230810	100820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17000	-830	5	-4.66	5498077970	316625	11.89	17730	17940	16850	23150	12490	17830	17362.37	3.01	-27032	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	3993	16.54	2.16	12	1.35	1028.00	7883.00	18130	20230809	-6.23	8420	20220930	101.90	18130	-6.23	20230809	9750	74.36	20230103	18130	-6.23	20230809	8420	101.90	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
121	20230810	090831	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	17670	-160	5	-0.90	1259561860	70899	2.66	17730	17940	17650	23150	12490	17830	17764.16	3.01	-2095	19730	18780	17180	16230	14630	19255	16705	235	5330	1000	12830	10	1	23486560	4150	17.19	2.24	12	0.30	1028.00	7883.00	18130	20230809	-2.54	8420	20220930	109.86	18130	-2.54	20230809	9750	81.23	20230103	18130	-2.54	20230809	8420	109.86	20220930	4.35	N	206640	1000	234 억	706870	N	N	16	N	N
122	20230809	160819	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	17830	2430	2	15.78	45723495180	2647368	479.17	15580	18130	15580	20000	10780	15400	17272.65	2.11	222103	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	4188	17.34	2.26	12	11.27	1028.00	7883.00	18130	20230809	-1.65	8420	20220930	111.76	18130	-1.65	20230809	9750	82.87	20230103	18130	-1.65	20230809	8420	111.76	20220930	4.23	N	206640	1000	234 억	495470	N	N	16	N	N
123	20230809	150809	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	17980	2580	2	16.75	44166492390	2560295	463.41	15580	18130	15580	20000	10780	15400	17254.17	2.11	215907	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	4223	17.49	2.28	12	10.90	1028.00	7883.00	18130	20230809	-0.83	8420	20220930	113.54	18130	-0.83	20230809	9750	84.41	20230103	18130	-0.83	20230809	8420	113.54	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
124	20230809	140807	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	17780	2380	2	15.45	38924669950	2268517	410.60	15580	18100	15580	20000	10780	15400	17162.53	2.11	159738	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	4176	17.30	2.26	12	9.66	1028.00	7883.00	18100	20230809	-1.77	8420	20220930	111.16	18100	-1.77	20230809	9750	82.36	20230103	18100	-1.77	20230809	8420	111.16	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
125	20230809	130827	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	17720	2320	2	15.06	31793988160	1868136	338.13	15580	17980	15580	20000	10780	15400	17023.44	2.11	107565	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	4162	17.24	2.25	12	7.95	1028.00	7883.00	17980	20230809	-1.45	8420	20220930	110.45	17980	-1.45	20230809	9750	81.74	20230103	17980	-1.45	20230809	8420	110.45	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
126	20230809	120823	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	17380	1980	2	12.86	25329459580	1502952	272.03	15580	17890	15580	20000	10780	15400	16857.99	2.11	71322	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	4082	16.91	2.20	12	6.40	1028.00	7883.00	17890	20230809	-2.85	8420	20220930	106.41	17890	-2.85	20230809	9750	78.26	20230103	17890	-2.85	20230809	8420	106.41	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
127	20230809	110819	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	16670	1270	2	8.25	11245562510	691077	125.08	15580	16800	15580	20000	10780	15400	16278.88	2.11	70770	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	3915	16.22	2.11	12	2.94	1028.00	7883.00	16800	20230809	-0.77	8420	20220930	97.98	16800	-0.77	20230809	9750	70.97	20230103	16800	-0.77	20230809	8420	97.98	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
128	20230809	100806	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	16290	890	2	5.78	7257108310	449896	81.43	15580	16460	15580	20000	10780	15400	16138.85	2.11	44220	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	3826	15.85	2.07	12	1.92	1028.00	7883.00	16460	20230809	-1.03	8420	20220930	93.47	16460	-1.03	20230809	9750	67.08	20230103	16460	-1.03	20230809	8420	93.47	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
129	20230809	090811	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	16250	850	2	5.52	2800375650	174613	31.60	15580	16420	15580	20000	10780	15400	16056.41	2.11	5557	16546	15972	15276	14702	14006	16260	14990	235	4610	1000	11080	10	1	23486560	3817	15.81	2.06	12	0.74	1028.00	7883.00	16420	20230809	-1.04	8420	20220930	92.99	16420	-1.04	20230809	9750	66.67	20230103	16420	-1.04	20230809	8420	92.99	20220930	4.23	N	206640	1000	234 억	495470	N	N	113	N	N
130	20230808	160827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	550	2	3.70	8446961580	550025	310.69	14900	15850	14580	19300	10400	14850	15357.43	2.11	3923	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3617	14.98	1.95	12	2.34	1028.00	7883.00	16330	20230720	-5.70	8420	20220930	82.90	16330	-5.70	20230720	9750	57.95	20230103	16330	-5.70	20230720	8420	82.90	20220930	4.25	N	206640	1000	234 억	494406	N	N	113	N	N
131	20230808	150817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15300	450	2	3.03	8236436270	536309	302.94	14900	15850	14580	19300	10400	14850	15357.67	2.11	856	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3593	14.88	1.94	12	2.28	1028.00	7883.00	16330	20230720	-6.31	8420	20220930	81.71	16330	-6.31	20230720	9750	56.92	20230103	16330	-6.31	20230720	8420	81.71	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
132	20230808	140813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15680	830	2	5.59	6119235800	400776	226.38	14900	15740	14580	19300	10400	14850	15268.51	2.11	1109	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3683	15.25	1.99	12	1.71	1028.00	7883.00	16330	20230720	-3.98	8420	20220930	86.22	16330	-3.98	20230720	9750	60.82	20230103	16330	-3.98	20230720	8420	86.22	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
133	20230808	130804	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14650	-200	5	-1.35	2349335630	155580	87.88	14900	15460	14580	19300	10400	14850	15100.56	2.11	7990	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3441	14.25	1.86	12	0.66	1028.00	7883.00	16330	20230720	-10.29	8420	20220930	73.99	16330	-10.29	20230720	9750	50.26	20230103	16330	-10.29	20230720	8420	73.99	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
134	20230808	120811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14680	-170	5	-1.14	2160508530	142692	80.60	14900	15460	14660	19300	10400	14850	15141.14	2.11	9264	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3448	14.28	1.86	12	0.61	1028.00	7883.00	16330	20230720	-10.10	8420	20220930	74.35	16330	-10.10	20230720	9750	50.56	20230103	16330	-10.10	20230720	8420	74.35	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
135	20230808	110800	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14890	40	2	0.27	1796889800	118095	66.71	14900	15460	14880	19300	10400	14850	15215.75	2.11	16455	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3497	14.48	1.89	12	0.50	1028.00	7883.00	16330	20230720	-8.82	8420	20220930	76.84	16330	-8.82	20230720	9750	52.72	20230103	16330	-8.82	20230720	8420	76.84	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
136	20230808	100813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15230	380	2	2.56	1337298160	87461	49.40	14900	15460	14900	19300	10400	14850	15290.41	2.11	22088	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3577	14.82	1.93	12	0.37	1028.00	7883.00	16330	20230720	-6.74	8420	20220930	80.88	16330	-6.74	20230720	9750	56.21	20230103	16330	-6.74	20230720	8420	80.88	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
137	20230808	090817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15280	430	2	2.90	458340490	29921	16.90	14900	15460	14900	19300	10400	14850	15318.95	2.11	5486	15876	15362	15106	14592	14336	15235	14465	235	4450	1000	10690	10	1	23486560	3589	14.86	1.94	12	0.13	1028.00	7883.00	16330	20230720	-6.43	8420	20220930	81.47	16330	-6.43	20230720	9750	56.72	20230103	16330	-6.43	20230720	8420	81.47	20220930	4.25	N	206640	1000	234 억	494406	N	N	9	N	N
138	20230807	160809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14850	-340	5	-2.24	2674261240	176682	67.43	15600	15620	14850	19740	10640	15190	15136.40	2.25	-33472	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3488	14.45	1.88	12	0.75	1028.00	7883.00	16330	20230720	-9.06	8420	20220930	76.37	16330	-9.06	20230720	9750	52.31	20230103	16330	-9.06	20230720	8420	76.37	20220930	4.60	N	206640	1000	234 억	528959	N	N	9	N	N
139	20230807	150809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14980	-210	5	-1.38	2526092100	166737	63.63	15600	15620	14900	19740	10640	15190	15150.15	2.25	-34881	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3518	14.57	1.90	12	0.71	1028.00	7883.00	16330	20230720	-8.27	8420	20220930	77.91	16330	-8.27	20230720	9750	53.64	20230103	16330	-8.27	20230720	8420	77.91	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
140	20230807	140812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15020	-170	5	-1.12	2184954280	143933	54.93	15600	15620	14900	19740	10640	15190	15180.36	2.25	-35285	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3528	14.61	1.91	12	0.61	1028.00	7883.00	16330	20230720	-8.02	8420	20220930	78.38	16330	-8.02	20230720	9750	54.05	20230103	16330	-8.02	20230720	8420	78.38	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
141	20230807	130804	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15210	20	2	0.13	2009755310	132325	50.50	15600	15620	14900	19740	10640	15190	15188.02	2.25	-34205	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3572	14.80	1.93	12	0.56	1028.00	7883.00	16330	20230720	-6.86	8420	20220930	80.64	16330	-6.86	20230720	9750	56.00	20230103	16330	-6.86	20230720	8420	80.64	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
142	20230807	120803	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15150	-40	5	-0.26	1741085820	114681	43.76	15600	15620	14900	19740	10640	15190	15181.99	2.25	-34143	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3558	14.74	1.92	12	0.49	1028.00	7883.00	16330	20230720	-7.23	8420	20220930	79.93	16330	-7.23	20230720	9750	55.38	20230103	16330	-7.23	20230720	8420	79.93	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
143	20230807	110757	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15070	-120	5	-0.79	1661338520	109401	41.75	15600	15620	14900	19740	10640	15190	15185.77	2.25	-33048	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3539	14.66	1.91	12	0.47	1028.00	7883.00	16330	20230720	-7.72	8420	20220930	78.98	16330	-7.72	20230720	9750	54.56	20230103	16330	-7.72	20230720	8420	78.98	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
144	20230807	100807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15080	-110	5	-0.72	1345993980	88387	33.73	15600	15620	15050	19740	10640	15190	15228.42	2.25	-21639	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3542	14.67	1.91	12	0.38	1028.00	7883.00	16330	20230720	-7.65	8420	20220930	79.10	16330	-7.65	20230720	9750	54.67	20230103	16330	-7.65	20230720	8420	79.10	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
145	20230807	090804	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15360	170	2	1.12	314051610	20429	7.80	15600	15620	15180	19740	10640	15190	15373.01	2.25	-9000	15890	15540	15000	14650	14110	15715	14825	235	4550	1000	10930	10	1	23486560	3608	14.94	1.95	12	0.09	1028.00	7883.00	16330	20230720	-5.94	8420	20220930	82.42	16330	-5.94	20230720	9750	57.54	20230103	16330	-5.94	20230720	8420	82.42	20220930	4.60	N	206640	1000	234 억	528959	N	N	17	N	N
146	20230804	160759	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15190	260	2	1.74	3910882720	260940	39.54	14950	15350	14460	19400	10460	14930	14987.26	2.27	-7494	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3568	14.78	1.93	12	1.11	1028.00	7883.00	16330	20230720	-6.98	8420	20220930	80.40	16330	-6.98	20230720	9750	55.79	20230103	16330	-6.98	20230720	8420	80.40	20220930	4.53	N	206640	1000	234 억	532212	N	N	17	N	N
147	20230804	150758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15190	260	2	1.74	3771748960	251740	38.14	14950	15350	14460	19400	10460	14930	14982.72	2.27	-8383	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3568	14.78	1.93	12	1.07	1028.00	7883.00	16330	20230720	-6.98	8420	20220930	80.40	16330	-6.98	20230720	9750	55.79	20230103	16330	-6.98	20230720	8420	80.40	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
148	20230804	140811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15280	350	2	2.34	3222396810	215793	32.70	14950	15320	14460	19400	10460	14930	14932.81	2.27	-9699	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3589	14.86	1.94	12	0.92	1028.00	7883.00	16330	20230720	-6.43	8420	20220930	81.47	16330	-6.43	20230720	9750	56.72	20230103	16330	-6.43	20230720	8420	81.47	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
149	20230804	130756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15270	340	2	2.28	2739006060	184143	27.90	14950	15290	14460	19400	10460	14930	14874.34	2.27	-8631	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3586	14.85	1.94	12	0.78	1028.00	7883.00	16330	20230720	-6.49	8420	20220930	81.35	16330	-6.49	20230720	9750	56.62	20230103	16330	-6.49	20230720	8420	81.35	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
150	20230804	120754	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15120	190	2	1.27	1976866140	133940	20.29	14950	15220	14460	19400	10460	14930	14759.34	2.27	-15115	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3551	14.71	1.92	12	0.57	1028.00	7883.00	16330	20230720	-7.41	8420	20220930	79.57	16330	-7.41	20230720	9750	55.08	20230103	16330	-7.41	20230720	8420	79.57	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
151	20230804	110803	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14500	-430	5	-2.88	1475663280	100256	15.19	14950	15220	14460	19400	10460	14930	14718.95	2.27	-24474	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3406	14.11	1.84	12	0.43	1028.00	7883.00	16330	20230720	-11.21	8420	20220930	72.21	16330	-11.21	20230720	9750	48.72	20230103	16330	-11.21	20230720	8420	72.21	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
152	20230804	100750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14610	-320	5	-2.14	1098957460	74332	11.26	14950	15220	14530	19400	10460	14930	14784.45	2.27	-14355	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3431	14.21	1.85	12	0.32	1028.00	7883.00	16330	20230720	-10.53	8420	20220930	73.52	16330	-10.53	20230720	9750	49.85	20230103	16330	-10.53	20230720	8420	73.52	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
153	20230804	090750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14860	-70	5	-0.47	394207110	26238	3.98	14950	15220	14810	19400	10460	14930	15024.28	2.27	-9842	16623	15776	14913	14066	13203	16200	14490	235	4470	1000	10740	10	1	23486560	3490	14.46	1.89	12	0.11	1028.00	7883.00	16330	20230720	-9.00	8420	20220930	76.48	16330	-9.00	20230720	9750	52.41	20230103	16330	-9.00	20230720	8420	76.48	20220930	4.53	N	206640	1000	234 억	532212	N	N	187	N	N
154	20230803	160752	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14930	680	2	4.77	9955838000	657506	699.00	14110	15760	14050	18520	9980	14250	15141.98	2.17	25208	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3507	14.52	1.89	12	2.80	1028.00	7883.00	16330	20230720	-8.57	8420	20220930	77.32	16330	-8.57	20230720	9750	53.13	20230103	16330	-8.57	20230720	8420	77.32	20220930	4.56	N	206640	1000	234 억	510071	N	N	187	N	N
155	20230803	150758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14930	680	2	4.77	9783007400	645891	686.65	14110	15760	14050	18520	9980	14250	15146.53	2.17	21425	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3507	14.52	1.89	12	2.75	1028.00	7883.00	16330	20230720	-8.57	8420	20220930	77.32	16330	-8.57	20230720	9750	53.13	20230103	16330	-8.57	20230720	8420	77.32	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
156	20230803	140750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14860	610	2	4.28	9378308390	618758	657.81	14110	15760	14050	18520	9980	14250	15156.67	2.17	14012	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3490	14.46	1.89	12	2.63	1028.00	7883.00	16330	20230720	-9.00	8420	20220930	76.48	16330	-9.00	20230720	9750	52.41	20230103	16330	-9.00	20230720	8420	76.48	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
157	20230803	130753	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15000	750	2	5.26	8834848460	582182	618.92	14110	15760	14050	18520	9980	14250	15175.41	2.17	4572	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3523	14.59	1.90	12	2.48	1028.00	7883.00	16330	20230720	-8.14	8420	20220930	78.15	16330	-8.14	20230720	9750	53.85	20230103	16330	-8.14	20230720	8420	78.15	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
158	20230803	120756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14870	620	2	4.35	8445269720	556055	591.15	14110	15760	14050	18520	9980	14250	15187.83	2.17	-2466	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3492	14.46	1.89	12	2.37	1028.00	7883.00	16330	20230720	-8.94	8420	20220930	76.60	16330	-8.94	20230720	9750	52.51	20230103	16330	-8.94	20230720	8420	76.60	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
159	20230803	110747	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15710	1460	2	10.25	6722728350	442946	470.90	14110	15710	14050	18520	9980	14250	15177.31	2.17	2871	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3690	15.28	1.99	12	1.89	1028.00	7883.00	16330	20230720	-3.80	8420	20220930	86.58	16330	-3.80	20230720	9750	61.13	20230103	16330	-3.80	20230720	8420	86.58	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
160	20230803	100746	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14740	490	2	3.44	1331518340	90700	96.42	14110	14970	14050	18520	9980	14250	14680.47	2.17	-4027	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3462	14.34	1.87	12	0.39	1028.00	7883.00	16330	20230720	-9.74	8420	20220930	75.06	16330	-9.74	20230720	9750	51.18	20230103	16330	-9.74	20230720	8420	75.06	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
161	20230803	090746	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14300	50	2	0.35	81662130	5773	6.14	14110	14300	14050	18520	9980	14250	14145.53	2.17	982	14936	14592	14396	14052	13856	14495	13955	235	4270	1000	10260	10	1	23486560	3359	13.91	1.81	12	0.02	1028.00	7883.00	16330	20230720	-12.43	8420	20220930	69.83	16330	-12.43	20230720	9750	46.67	20230103	16330	-12.43	20230720	8420	69.83	20220930	4.56	N	206640	1000	234 억	510071	N	N	121	N	N
162	20230802	160752	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14250	-410	5	-2.80	1354422980	93669	44.75	14660	14740	14200	19050	10270	14660	14459.68	2.20	-4834	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3347	13.86	1.81	12	0.40	1028.00	7883.00	16330	20230720	-12.74	8420	20220930	69.24	16330	-12.74	20230720	9750	46.15	20230103	16330	-12.74	20230720	8420	69.24	20220930	4.48	N	206640	1000	234 억	516198	N	N	121	N	N
163	20230802	150801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14220	-440	5	-3.00	1269602810	87708	41.91	14660	14740	14220	19050	10270	14660	14475.34	2.20	-7403	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3340	13.83	1.80	12	0.37	1028.00	7883.00	16330	20230720	-12.92	8420	20220930	68.88	16330	-12.92	20230720	9750	45.85	20230103	16330	-12.92	20230720	8420	68.88	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
164	20230802	140753	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14330	-330	5	-2.25	1008640360	69444	33.18	14660	14740	14320	19050	10270	14660	14524.51	2.20	-8457	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3366	13.94	1.82	12	0.30	1028.00	7883.00	16330	20230720	-12.25	8420	20220930	70.19	16330	-12.25	20230720	9750	46.97	20230103	16330	-12.25	20230720	8420	70.19	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
165	20230802	130748	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14410	-250	5	-1.71	838753930	57623	27.53	14660	14740	14380	19050	10270	14660	14555.89	2.20	-3559	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3384	14.02	1.83	12	0.25	1028.00	7883.00	16330	20230720	-11.76	8420	20220930	71.14	16330	-11.76	20230720	9750	47.79	20230103	16330	-11.76	20230720	8420	71.14	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
166	20230802	120742	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14490	-170	5	-1.16	753343130	51706	24.70	14660	14740	14380	19050	10270	14660	14569.74	2.20	-383	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3403	14.10	1.84	12	0.22	1028.00	7883.00	16330	20230720	-11.27	8420	20220930	72.09	16330	-11.27	20230720	9750	48.62	20230103	16330	-11.27	20230720	8420	72.09	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
167	20230802	110743	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14610	-50	5	-0.34	614801660	42164	20.15	14660	14740	14380	19050	10270	14660	14581.20	2.20	255	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3431	14.21	1.85	12	0.18	1028.00	7883.00	16330	20230720	-10.53	8420	20220930	73.52	16330	-10.53	20230720	9750	49.85	20230103	16330	-10.53	20230720	8420	73.52	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
168	20230802	100746	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14600	-60	5	-0.41	381480130	26215	12.53	14660	14700	14380	19050	10270	14660	14551.98	2.20	2807	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3429	14.20	1.85	12	0.11	1028.00	7883.00	16330	20230720	-10.59	8420	20220930	73.40	16330	-10.59	20230720	9750	49.74	20230103	16330	-10.59	20230720	8420	73.40	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
169	20230802	090745	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14590	-70	5	-0.48	144034710	9923	4.74	14660	14700	14380	19050	10270	14660	14515.24	2.20	324	15493	15076	14683	14266	13873	15285	14475	235	4390	1000	10550	10	1	23486560	3427	14.19	1.85	12	0.04	1028.00	7883.00	16330	20230720	-10.66	8420	20220930	73.28	16330	-10.66	20230720	9750	49.64	20230103	16330	-10.66	20230720	8420	73.28	20220930	4.48	N	206640	1000	234 억	516198	N	N	32	N	N
170	20230801	160745	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14660	160	2	1.10	3078070800	209168	69.78	14520	15100	14290	18850	10150	14500	14715.84	2.20	2820	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3443	14.26	1.86	12	0.89	1028.00	7883.00	16330	20230720	-10.23	8420	20220930	74.11	16330	-10.23	20230720	9750	50.36	20230103	16330	-10.23	20230720	8420	74.11	20220930	4.55	N	206640	1000	234 억	516340	N	N	32	N	N
171	20230801	150741	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14600	100	2	0.69	2899076780	196960	65.71	14520	15100	14290	18850	10150	14500	14719.11	2.20	738	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3429	14.20	1.85	12	0.84	1028.00	7883.00	16330	20230720	-10.59	8420	20220930	73.40	16330	-10.59	20230720	9750	49.74	20230103	16330	-10.59	20230720	8420	73.40	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N
172	20230801	140757	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14490	-10	5	-0.07	2706308520	183709	61.29	14520	15100	14290	18850	10150	14500	14731.50	2.20	1331	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3403	14.10	1.84	12	0.78	1028.00	7883.00	16330	20230720	-11.27	8420	20220930	72.09	16330	-11.27	20230720	9750	48.62	20230103	16330	-11.27	20230720	8420	72.09	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N
173	20230801	130738	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14490	-10	5	-0.07	2438716160	165110	55.08	14520	15100	14450	18850	10150	14500	14770.25	2.20	3285	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3403	14.10	1.84	12	0.70	1028.00	7883.00	16330	20230720	-11.27	8420	20220930	72.09	16330	-11.27	20230720	9750	48.62	20230103	16330	-11.27	20230720	8420	72.09	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N
174	20230801	120739	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14630	130	2	0.90	2217545960	149923	50.02	14520	15100	14450	18850	10150	14500	14791.23	2.20	8722	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3436	14.23	1.86	12	0.64	1028.00	7883.00	16330	20230720	-10.41	8420	20220930	73.75	16330	-10.41	20230720	9750	50.05	20230103	16330	-10.41	20230720	8420	73.75	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N
175	20230801	110736	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14700	200	2	1.38	1900818000	128147	42.75	14520	15100	14510	18850	10150	14500	14833.11	2.20	13788	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3453	14.30	1.86	12	0.55	1028.00	7883.00	16330	20230720	-9.98	8420	20220930	74.58	16330	-9.98	20230720	9750	50.77	20230103	16330	-9.98	20230720	8420	74.58	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N
176	20230801	100740	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14620	120	2	0.83	1663920340	111995	37.36	14520	15100	14510	18850	10150	14500	14857.09	2.20	15675	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3434	14.22	1.85	12	0.48	1028.00	7883.00	16330	20230720	-10.47	8420	20220930	73.63	16330	-10.47	20230720	9750	49.95	20230103	16330	-10.47	20230720	8420	73.63	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N
177	20230801	090734	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14940	440	2	3.03	556852070	37532	12.52	14520	14980	14520	18850	10150	14500	14836.73	2.20	23465	15393	14946	14453	14006	13513	14700	13760	235	4350	1000	10440	10	1	23486560	3509	14.53	1.90	12	0.16	1028.00	7883.00	16330	20230720	-8.51	8420	20220930	77.43	16330	-8.51	20230720	9750	53.23	20230103	16330	-8.51	20230720	8420	77.43	20220930	4.55	N	206640	1000	234 억	516340	N	N	29	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History