KissMeData/053950/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	2	2	0.14	126932601	86324	102.55	1477	1487	1461	1917	1033	1475	1470.40	2.67	-15075	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	523	-6.93	0.50	12	0.24	-213.00	2976.00	3505	20230103	-57.86	1349	20230726	9.49	3505	-57.86	20230103	1349	9.49	20230726	3505	-57.86	20230103	1349	9.49	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
3	20230831	150704	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-9	5	-0.61	102002884	69351	82.39	1477	1487	1461	1917	1033	1475	1470.82	2.67	-13499	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	520	-6.88	0.49	12	0.20	-213.00	2976.00	3505	20230103	-58.17	1349	20230726	8.67	3505	-58.17	20230103	1349	8.67	20230726	3505	-58.17	20230103	1349	8.67	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
4	20230831	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1462	-13	5	-0.88	86251852	58589	69.60	1477	1487	1461	1917	1033	1475	1472.15	2.67	-8807	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	518	-6.86	0.49	12	0.17	-213.00	2976.00	3505	20230103	-58.29	1349	20230726	8.38	3505	-58.29	20230103	1349	8.38	20230726	3505	-58.29	20230103	1349	8.38	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
5	20230831	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	-7	5	-0.47	62600609	42442	50.42	1477	1487	1467	1917	1033	1475	1474.97	2.67	-1218	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	520	-6.89	0.49	12	0.12	-213.00	2976.00	3505	20230103	-58.12	1349	20230726	8.82	3505	-58.12	20230103	1349	8.82	20230726	3505	-58.12	20230103	1349	8.82	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
6	20230831	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	-5	5	-0.34	50530580	34226	40.66	1477	1487	1467	1917	1033	1475	1476.38	2.67	1672	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	521	-6.90	0.49	12	0.10	-213.00	2976.00	3505	20230103	-58.06	1349	20230726	8.97	3505	-58.06	20230103	1349	8.97	20230726	3505	-58.06	20230103	1349	8.97	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
7	20230831	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1469	-6	5	-0.41	37651706	25459	30.25	1477	1487	1469	1917	1033	1475	1478.92	2.67	5169	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	521	-6.90	0.49	12	0.07	-213.00	2976.00	3505	20230103	-58.09	1349	20230726	8.90	3505	-58.09	20230103	1349	8.90	20230726	3505	-58.09	20230103	1349	8.90	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
8	20230831	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1482	7	2	0.47	16728261	11283	13.40	1477	1487	1477	1917	1033	1475	1482.61	2.67	7370	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	525	-6.96	0.50	12	0.03	-213.00	2976.00	3505	20230103	-57.72	1349	20230726	9.86	3505	-57.72	20230103	1349	9.86	20230726	3505	-57.72	20230103	1349	9.86	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
9	20230831	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	6	2	0.41	151227	102	0.12	1477	1484	1477	1917	1033	1475	1482.62	2.67	-87	1509	1491	1478	1460	1447	1485	1454	177	442	500	910	1	1	35437396	525	-6.95	0.50	12	0.00	-213.00	2976.00	3505	20230103	-57.75	1349	20230726	9.79	3505	-57.75	20230103	1349	9.79	20230726	3505	-57.75	20230103	1349	9.79	20230726	0.84	N	053950	500	177 억	944527	N	N	N	N
10	20230830	160545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	-7	5	-0.47	124077290	84175	115.99	1487	1496	1465	1926	1038	1482	1474.04	2.67	-1785	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	523	-6.92	0.50	12	0.24	-213.00	2976.00	3505	20230103	-57.92	1349	20230726	9.34	3505	-57.92	20230103	1349	9.34	20230726	3505	-57.92	20230103	1349	9.34	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
11	20230830	150649	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	-9	5	-0.61	109507801	74276	102.35	1487	1496	1465	1926	1038	1482	1474.34	2.67	-1254	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	522	-6.92	0.49	12	0.21	-213.00	2976.00	3505	20230103	-57.97	1349	20230726	9.19	3505	-57.97	20230103	1349	9.19	20230726	3505	-57.97	20230103	1349	9.19	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
12	20230830	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	-7	5	-0.47	89868050	60950	83.99	1487	1496	1465	1926	1038	1482	1474.46	2.67	-1108	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	523	-6.92	0.50	12	0.17	-213.00	2976.00	3505	20230103	-57.92	1349	20230726	9.34	3505	-57.92	20230103	1349	9.34	20230726	3505	-57.92	20230103	1349	9.34	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
13	20230830	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-5	5	-0.34	86366660	58572	80.71	1487	1496	1465	1926	1038	1482	1474.54	2.67	-877	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	523	-6.93	0.50	12	0.17	-213.00	2976.00	3505	20230103	-57.86	1349	20230726	9.49	3505	-57.86	20230103	1349	9.49	20230726	3505	-57.86	20230103	1349	9.49	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
14	20230830	120723	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-5	5	-0.34	83590059	56691	78.12	1487	1496	1465	1926	1038	1482	1474.49	2.67	109	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	523	-6.93	0.50	12	0.16	-213.00	2976.00	3505	20230103	-57.86	1349	20230726	9.49	3505	-57.86	20230103	1349	9.49	20230726	3505	-57.86	20230103	1349	9.49	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
15	20230830	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	-4	5	-0.27	58159692	39398	54.29	1487	1496	1465	1926	1038	1482	1476.21	2.67	324	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	524	-6.94	0.50	12	0.11	-213.00	2976.00	3505	20230103	-57.83	1349	20230726	9.56	3505	-57.83	20230103	1349	9.56	20230726	3505	-57.83	20230103	1349	9.56	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
16	20230830	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1476	-6	5	-0.40	33626679	22698	31.28	1487	1496	1467	1926	1038	1482	1481.48	2.67	353	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	523	-6.93	0.50	12	0.06	-213.00	2976.00	3505	20230103	-57.89	1349	20230726	9.41	3505	-57.89	20230103	1349	9.41	20230726	3505	-57.89	20230103	1349	9.41	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
17	20230830	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	14	2	0.94	13262158	8916	12.29	1487	1496	1486	1926	1038	1482	1487.46	2.67	2738	1499	1490	1473	1464	1447	1495	1469	177	444	500	910	1	1	35437396	530	-7.02	0.50	12	0.03	-213.00	2976.00	3505	20230103	-57.32	1349	20230726	10.90	3505	-57.32	20230103	1349	10.90	20230726	3505	-57.32	20230103	1349	10.90	20230726	0.85	N	053950	500	177 억	947574	N	N	N	N
18	20230829	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1482	33	2	2.28	106097464	72285	93.81	1456	1482	1456	1883	1015	1449	1467.37	2.60	24367	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	525	-6.96	0.50	12	0.20	-213.00	2976.00	3505	20230103	-57.72	1349	20230726	9.86	3505	-57.72	20230103	1349	9.86	20230726	3505	-57.72	20230103	1349	9.86	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
19	20230829	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	31	2	2.14	100316006	68383	88.74	1456	1480	1456	1883	1015	1449	1466.97	2.60	24370	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	524	-6.95	0.50	12	0.19	-213.00	2976.00	3505	20230103	-57.77	1349	20230726	9.71	3505	-57.77	20230103	1349	9.71	20230726	3505	-57.77	20230103	1349	9.71	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
20	20230829	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	22	2	1.52	68619399	46837	60.78	1456	1477	1456	1883	1015	1449	1465.07	2.60	19687	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	521	-6.91	0.49	12	0.13	-213.00	2976.00	3505	20230103	-58.03	1349	20230726	9.04	3505	-58.03	20230103	1349	9.04	20230726	3505	-58.03	20230103	1349	9.04	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
21	20230829	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	22	2	1.52	64212641	43836	56.89	1456	1477	1456	1883	1015	1449	1464.84	2.60	19001	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	521	-6.91	0.49	12	0.12	-213.00	2976.00	3505	20230103	-58.03	1349	20230726	9.04	3505	-58.03	20230103	1349	9.04	20230726	3505	-58.03	20230103	1349	9.04	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
22	20230829	120735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1464	15	2	1.04	50722006	34622	44.93	1456	1477	1456	1883	1015	1449	1465.02	2.60	18422	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	519	-6.87	0.49	12	0.10	-213.00	2976.00	3505	20230103	-58.23	1349	20230726	8.52	3505	-58.23	20230103	1349	8.52	20230726	3505	-58.23	20230103	1349	8.52	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
23	20230829	111151	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	21	2	1.45	44666123	30499	39.58	1456	1477	1456	1883	1015	1449	1464.51	2.60	18592	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	521	-6.90	0.49	12	0.09	-213.00	2976.00	3505	20230103	-58.06	1349	20230726	8.97	3505	-58.06	20230103	1349	8.97	20230726	3505	-58.06	20230103	1349	8.97	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
24	20230829	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	16	2	1.10	21469552	14698	19.07	1456	1470	1456	1883	1015	1449	1460.71	2.60	8257	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	519	-6.88	0.49	12	0.04	-213.00	2976.00	3505	20230103	-58.20	1349	20230726	8.60	3505	-58.20	20230103	1349	8.60	20230726	3505	-58.20	20230103	1349	8.60	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
25	20230829	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1457	8	2	0.55	6731598	4610	5.98	1456	1466	1456	1883	1015	1449	1460.22	2.60	3838	1477	1463	1443	1429	1409	1453	1419	177	434	500	890	1	1	35437396	516	-6.84	0.49	12	0.01	-213.00	2976.00	3505	20230103	-58.43	1349	20230726	8.01	3505	-58.43	20230103	1349	8.01	20230726	3505	-58.43	20230103	1349	8.01	20230726	0.85	N	053950	500	177 억	922507	N	N	N	N
26	20230828	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1449	8	2	0.56	108398849	75267	65.79	1457	1457	1423	1873	1009	1441	1440.16	2.59	3218	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	513	-6.80	0.49	12	0.21	-213.00	2976.00	3505	20230103	-58.66	1349	20230726	7.41	3505	-58.66	20230103	1349	7.41	20230726	3505	-58.66	20230103	1349	7.41	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
27	20230828	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1446	5	2	0.35	103208274	71679	62.66	1457	1457	1423	1873	1009	1441	1439.87	2.59	2644	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	512	-6.79	0.49	12	0.20	-213.00	2976.00	3505	20230103	-58.74	1349	20230726	7.19	3505	-58.74	20230103	1349	7.19	20230726	3505	-58.74	20230103	1349	7.19	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
28	20230828	140532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1447	6	2	0.42	98772577	68609	59.97	1457	1457	1423	1873	1009	1441	1439.64	2.59	1893	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	513	-6.79	0.49	12	0.19	-213.00	2976.00	3505	20230103	-58.72	1349	20230726	7.26	3505	-58.72	20230103	1349	7.26	20230726	3505	-58.72	20230103	1349	7.26	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
29	20230828	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1449	8	2	0.56	94069528	65357	57.13	1457	1457	1423	1873	1009	1441	1439.32	2.59	818	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	513	-6.80	0.49	12	0.18	-213.00	2976.00	3505	20230103	-58.66	1349	20230726	7.41	3505	-58.66	20230103	1349	7.41	20230726	3505	-58.66	20230103	1349	7.41	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
30	20230828	120531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	7	2	0.49	86657351	60237	52.65	1457	1457	1423	1873	1009	1441	1438.61	2.59	260	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	513	-6.80	0.49	12	0.17	-213.00	2976.00	3505	20230103	-58.69	1349	20230726	7.34	3505	-58.69	20230103	1349	7.34	20230726	3505	-58.69	20230103	1349	7.34	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
31	20230828	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	4	2	0.28	76560323	53260	46.56	1457	1457	1423	1873	1009	1441	1437.48	2.59	-5153	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	512	-6.78	0.49	12	0.15	-213.00	2976.00	3505	20230103	-58.77	1349	20230726	7.12	3505	-58.77	20230103	1349	7.12	20230726	3505	-58.77	20230103	1349	7.12	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
32	20230828	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	0	3	0.00	53492417	37286	32.59	1457	1457	1423	1873	1009	1441	1434.65	2.59	-6896	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	511	-6.77	0.48	12	0.11	-213.00	2976.00	3505	20230103	-58.89	1349	20230726	6.82	3505	-58.89	20230103	1349	6.82	20230726	3505	-58.89	20230103	1349	6.82	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
33	20230828	090531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1442	1	2	0.07	9482569	6564	5.74	1457	1457	1442	1873	1009	1441	1444.63	2.59	86	1494	1467	1448	1421	1402	1458	1412	177	432	500	890	1	1	35437396	511	-6.77	0.48	12	0.02	-213.00	2976.00	3505	20230103	-58.86	1349	20230726	6.89	3505	-58.86	20230103	1349	6.89	20230726	3505	-58.86	20230103	1349	6.89	20230726	0.81	N	053950	500	177 억	918727	N	N	N	N
34	20230825	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-25	5	-1.71	163425315	112997	104.68	1467	1475	1429	1905	1027	1466	1446.29	2.56	13016	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	511	-6.77	0.48	12	0.32	-213.00	2976.00	3505	20230103	-58.89	1349	20230726	6.82	3505	-58.89	20230103	1349	6.82	20230726	3505	-58.89	20230103	1349	6.82	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
35	20230825	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1435	-31	5	-2.11	155315901	107371	99.47	1467	1475	1429	1905	1027	1466	1446.53	2.56	13100	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	509	-6.74	0.48	12	0.30	-213.00	2976.00	3505	20230103	-59.06	1349	20230726	6.38	3505	-59.06	20230103	1349	6.38	20230726	3505	-59.06	20230103	1349	6.38	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
36	20230825	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1454	-12	5	-0.82	64834673	44476	41.20	1467	1475	1452	1905	1027	1466	1457.75	2.56	11617	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	515	-6.83	0.49	12	0.13	-213.00	2976.00	3505	20230103	-58.52	1349	20230726	7.78	3505	-58.52	20230103	1349	7.78	20230726	3505	-58.52	20230103	1349	7.78	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
37	20230825	130527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-10	5	-0.68	55355775	37966	35.17	1467	1475	1452	1905	1027	1466	1458.04	2.56	11688	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	516	-6.84	0.49	12	0.11	-213.00	2976.00	3505	20230103	-58.46	1349	20230726	7.93	3505	-58.46	20230103	1349	7.93	20230726	3505	-58.46	20230103	1349	7.93	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
38	20230825	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1462	-4	5	-0.27	49378449	33863	31.37	1467	1475	1452	1905	1027	1466	1458.18	2.56	11801	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	518	-6.86	0.49	12	0.10	-213.00	2976.00	3505	20230103	-58.29	1349	20230726	8.38	3505	-58.29	20230103	1349	8.38	20230726	3505	-58.29	20230103	1349	8.38	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
39	20230825	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	-11	5	-0.75	46115388	31627	29.30	1467	1475	1452	1905	1027	1466	1458.10	2.56	10933	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	516	-6.83	0.49	12	0.09	-213.00	2976.00	3505	20230103	-58.49	1349	20230726	7.86	3505	-58.49	20230103	1349	7.86	20230726	3505	-58.49	20230103	1349	7.86	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
40	20230825	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	-6	5	-0.41	16271667	11129	10.31	1467	1475	1459	1905	1027	1466	1462.10	2.56	228	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	517	-6.85	0.49	12	0.03	-213.00	2976.00	3505	20230103	-58.35	1349	20230726	8.23	3505	-58.35	20230103	1349	8.23	20230726	3505	-58.35	20230103	1349	8.23	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
41	20230825	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	9	2	0.61	3092997	2109	1.95	1467	1475	1465	1905	1027	1466	1466.57	2.56	-123	1504	1484	1467	1447	1430	1476	1439	177	439	500	900	1	1	35437396	523	-6.92	0.50	12	0.01	-213.00	2976.00	3505	20230103	-57.92	1349	20230726	9.34	3505	-57.92	20230103	1349	9.34	20230726	3505	-57.92	20230103	1349	9.34	20230726	0.79	N	053950	500	177 억	908345	N	N	N	N
42	20230824	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-5	5	-0.34	157301525	107469	117.07	1481	1487	1450	1912	1030	1471	1463.69	2.57	-1641	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	520	-6.88	0.49	12	0.30	-213.00	2976.00	3505	20230103	-58.17	1349	20230726	8.67	3505	-58.17	20230103	1349	8.67	20230726	3505	-58.17	20230103	1349	8.67	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
43	20230824	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-5	5	-0.34	153727892	105031	114.42	1481	1487	1450	1912	1030	1471	1463.64	2.57	-1692	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	520	-6.88	0.49	12	0.30	-213.00	2976.00	3505	20230103	-58.17	1349	20230726	8.67	3505	-58.17	20230103	1349	8.67	20230726	3505	-58.17	20230103	1349	8.67	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
44	20230824	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-6	5	-0.41	141247372	96529	105.16	1481	1487	1450	1912	1030	1471	1463.26	2.57	-2211	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	519	-6.88	0.49	12	0.27	-213.00	2976.00	3505	20230103	-58.20	1349	20230726	8.60	3505	-58.20	20230103	1349	8.60	20230726	3505	-58.20	20230103	1349	8.60	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
45	20230824	130527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-6	5	-0.41	126082300	86205	93.91	1481	1487	1450	1912	1030	1471	1462.59	2.57	-1486	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	519	-6.88	0.49	12	0.24	-213.00	2976.00	3505	20230103	-58.20	1349	20230726	8.60	3505	-58.20	20230103	1349	8.60	20230726	3505	-58.20	20230103	1349	8.60	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
46	20230824	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	-1	5	-0.07	53844788	36614	39.89	1481	1487	1462	1912	1030	1471	1470.61	2.57	-5476	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	521	-6.90	0.49	12	0.10	-213.00	2976.00	3505	20230103	-58.06	1349	20230726	8.97	3505	-58.06	20230103	1349	8.97	20230726	3505	-58.06	20230103	1349	8.97	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
47	20230824	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1466	-5	5	-0.34	42751472	29062	31.66	1481	1487	1462	1912	1030	1471	1471.04	2.57	-5475	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	520	-6.88	0.49	12	0.08	-213.00	2976.00	3505	20230103	-58.17	1349	20230726	8.67	3505	-58.17	20230103	1349	8.67	20230726	3505	-58.17	20230103	1349	8.67	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
48	20230824	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1474	3	2	0.20	30626141	20787	22.64	1481	1487	1463	1912	1030	1471	1473.33	2.57	-6146	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	522	-6.92	0.50	12	0.06	-213.00	2976.00	3505	20230103	-57.95	1349	20230726	9.27	3505	-57.95	20230103	1349	9.27	20230726	3505	-57.95	20230103	1349	9.27	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
49	20230824	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1483	12	2	0.82	12527403	8465	9.22	1481	1487	1476	1912	1030	1471	1479.91	2.57	-6228	1509	1489	1470	1450	1431	1480	1441	177	441	500	910	1	1	35437396	526	-6.96	0.50	12	0.02	-213.00	2976.00	3505	20230103	-57.69	1349	20230726	9.93	3505	-57.69	20230103	1349	9.93	20230726	3505	-57.69	20230103	1349	9.93	20230726	0.80	N	053950	500	177 억	909986	N	N	N	N
50	20230823	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	-14	5	-0.94	134101968	91580	177.57	1490	1490	1451	1930	1040	1485	1464.26	2.67	-34600	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	521	-6.91	0.49	12	0.26	-213.00	2976.00	3505	20230103	-58.03	1349	20230726	9.04	3505	-58.03	20230103	1349	9.04	20230726	3505	-58.03	20230103	1349	9.04	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
51	20230823	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1458	-27	5	-1.82	118600572	80947	156.96	1490	1490	1451	1930	1040	1485	1465.16	2.67	-33047	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	517	-6.85	0.49	12	0.23	-213.00	2976.00	3505	20230103	-58.40	1349	20230726	8.08	3505	-58.40	20230103	1349	8.08	20230726	3505	-58.40	20230103	1349	8.08	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
52	20230823	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	-22	5	-1.48	73074251	49729	96.42	1490	1490	1460	1930	1040	1485	1469.45	2.67	-25730	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	518	-6.87	0.49	12	0.14	-213.00	2976.00	3505	20230103	-58.26	1349	20230726	8.45	3505	-58.26	20230103	1349	8.45	20230726	3505	-58.26	20230103	1349	8.45	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
53	20230823	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	-17	5	-1.14	43296461	29399	57.00	1490	1490	1462	1930	1040	1485	1472.72	2.67	-14327	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	520	-6.89	0.49	12	0.08	-213.00	2976.00	3505	20230103	-58.12	1349	20230726	8.82	3505	-58.12	20230103	1349	8.82	20230726	3505	-58.12	20230103	1349	8.82	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
54	20230823	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-8	5	-0.54	31352205	21271	41.24	1490	1490	1462	1930	1040	1485	1473.94	2.67	-7716	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	523	-6.93	0.50	12	0.06	-213.00	2976.00	3505	20230103	-57.86	1349	20230726	9.49	3505	-57.86	20230103	1349	9.49	20230726	3505	-57.86	20230103	1349	9.49	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
55	20230823	110523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1472	-13	5	-0.88	23730953	16097	31.21	1490	1490	1462	1930	1040	1485	1474.25	2.67	-5544	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	522	-6.91	0.49	12	0.05	-213.00	2976.00	3505	20230103	-58.00	1349	20230726	9.12	3505	-58.00	20230103	1349	9.12	20230726	3505	-58.00	20230103	1349	9.12	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
56	20230823	100522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	-7	5	-0.47	8454004	5726	11.10	1490	1490	1462	1930	1040	1485	1476.42	2.67	-3882	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	524	-6.94	0.50	12	0.02	-213.00	2976.00	3505	20230103	-57.83	1349	20230726	9.56	3505	-57.83	20230103	1349	9.56	20230726	3505	-57.83	20230103	1349	9.56	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
57	20230823	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1473	-12	5	-0.81	6693069	4532	8.79	1490	1490	1462	1930	1040	1485	1476.85	2.67	-3078	1502	1493	1484	1475	1466	1489	1471	177	445	500	920	1	1	35437396	522	-6.92	0.49	12	0.01	-213.00	2976.00	3505	20230103	-57.97	1349	20230726	9.19	3505	-57.97	20230103	1349	9.19	20230726	3505	-57.97	20230103	1349	9.19	20230726	0.79	N	053950	500	177 억	947176	N	N	N	N
58	20230822	160519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	-4	5	-0.27	76306602	51558	73.49	1489	1493	1475	1935	1043	1489	1480.01	2.71	-13065	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	526	-6.97	0.50	12	0.15	-213.00	2976.00	3505	20230103	-57.63	1349	20230726	10.08	3505	-57.63	20230103	1349	10.08	20230726	3505	-57.63	20230103	1349	10.08	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
59	20230822	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1478	-11	5	-0.74	70553948	47662	67.94	1489	1493	1475	1935	1043	1489	1480.30	2.71	-12148	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	524	-6.94	0.50	12	0.13	-213.00	2976.00	3505	20230103	-57.83	1349	20230726	9.56	3505	-57.83	20230103	1349	9.56	20230726	3505	-57.83	20230103	1349	9.56	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
60	20230822	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1477	-12	5	-0.81	68230793	46091	65.70	1489	1493	1475	1935	1043	1489	1480.35	2.71	-10819	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	523	-6.93	0.50	12	0.13	-213.00	2976.00	3505	20230103	-57.86	1349	20230726	9.49	3505	-57.86	20230103	1349	9.49	20230726	3505	-57.86	20230103	1349	9.49	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
61	20230822	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1489	0	3	0.00	51026187	34462	49.12	1489	1493	1475	1935	1043	1489	1480.65	2.71	-9186	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	528	-6.99	0.50	12	0.10	-213.00	2976.00	3505	20230103	-57.52	1349	20230726	10.38	3505	-57.52	20230103	1349	10.38	20230726	3505	-57.52	20230103	1349	10.38	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
62	20230822	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1483	-6	5	-0.40	45125486	30498	43.47	1489	1493	1475	1935	1043	1489	1479.62	2.71	-9359	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	526	-6.96	0.50	12	0.09	-213.00	2976.00	3505	20230103	-57.69	1349	20230726	9.93	3505	-57.69	20230103	1349	9.93	20230726	3505	-57.69	20230103	1349	9.93	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
63	20230822	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	-9	5	-0.60	34347962	23214	33.09	1489	1493	1475	1935	1043	1489	1479.62	2.71	-8966	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	524	-6.95	0.50	12	0.07	-213.00	2976.00	3505	20230103	-57.77	1349	20230726	9.71	3505	-57.77	20230103	1349	9.71	20230726	3505	-57.77	20230103	1349	9.71	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
64	20230822	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	-8	5	-0.54	24114077	16293	23.22	1489	1493	1475	1935	1043	1489	1480.03	2.71	-7185	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	525	-6.95	0.50	12	0.05	-213.00	2976.00	3505	20230103	-57.75	1349	20230726	9.79	3505	-57.75	20230103	1349	9.79	20230726	3505	-57.75	20230103	1349	9.79	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
65	20230822	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	-14	5	-0.94	8244287	5569	7.94	1489	1493	1475	1935	1043	1489	1480.39	2.71	-3768	1531	1510	1496	1475	1461	1503	1468	177	446	500	920	1	1	35437396	523	-6.92	0.50	12	0.02	-213.00	2976.00	3505	20230103	-57.92	1349	20230726	9.34	3505	-57.92	20230103	1349	9.34	20230726	3505	-57.92	20230103	1349	9.34	20230726	0.79	N	053950	500	177 억	960241	N	N	N	N
66	20230821	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1489	-15	5	-1.00	104784777	70153	87.69	1500	1517	1482	1955	1053	1504	1493.66	2.72	-2809	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	528	-6.99	0.50	12	0.20	-213.00	2976.00	3505	20230103	-57.52	1349	20230726	10.38	3505	-57.52	20230103	1349	10.38	20230726	3505	-57.52	20230103	1349	10.38	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
67	20230821	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1486	-18	5	-1.20	101712609	68087	85.11	1500	1517	1482	1955	1053	1504	1493.86	2.72	-2396	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	527	-6.98	0.50	12	0.19	-213.00	2976.00	3505	20230103	-57.60	1349	20230726	10.16	3505	-57.60	20230103	1349	10.16	20230726	3505	-57.60	20230103	1349	10.16	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
68	20230821	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-11	5	-0.73	91031823	60911	76.14	1500	1517	1482	1955	1053	1504	1494.51	2.72	-1169	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	529	-7.01	0.50	12	0.17	-213.00	2976.00	3505	20230103	-57.40	1349	20230726	10.67	3505	-57.40	20230103	1349	10.67	20230726	3505	-57.40	20230103	1349	10.67	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
69	20230821	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-5	5	-0.33	56573702	37766	47.21	1500	1517	1485	1955	1053	1504	1498.01	2.72	-718	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	531	-7.04	0.50	12	0.11	-213.00	2976.00	3505	20230103	-57.23	1349	20230726	11.12	3505	-57.23	20230103	1349	11.12	20230726	3505	-57.23	20230103	1349	11.12	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
70	20230821	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	4	2	0.27	33031722	22026	27.53	1500	1517	1485	1955	1053	1504	1499.67	2.72	-290	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	534	-7.08	0.51	12	0.06	-213.00	2976.00	3505	20230103	-56.98	1349	20230726	11.79	3505	-56.98	20230103	1349	11.79	20230726	3505	-56.98	20230103	1349	11.79	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
71	20230821	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-3	5	-0.20	27226748	18160	22.70	1500	1517	1485	1955	1053	1504	1499.27	2.72	-2751	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	532	-7.05	0.50	12	0.05	-213.00	2976.00	3505	20230103	-57.18	1349	20230726	11.27	3505	-57.18	20230103	1349	11.27	20230726	3505	-57.18	20230103	1349	11.27	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
72	20230821	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1513	9	2	0.60	19297282	12894	16.12	1500	1517	1485	1955	1053	1504	1496.61	2.72	-2321	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	536	-7.10	0.51	12	0.04	-213.00	2976.00	3505	20230103	-56.83	1349	20230726	12.16	3505	-56.83	20230103	1349	12.16	20230726	3505	-56.83	20230103	1349	12.16	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
73	20230821	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	-17	5	-1.13	1981266	1326	1.66	1500	1500	1487	1955	1053	1504	1494.17	2.72	-239	1526	1514	1497	1485	1468	1521	1492	177	451	500	930	1	1	35437396	527	-6.98	0.50	12	0.00	-213.00	2976.00	3505	20230103	-57.57	1349	20230726	10.23	3505	-57.57	20230103	1349	10.23	20230726	3505	-57.57	20230103	1349	10.23	20230726	0.78	N	053950	500	177 억	963050	N	N	N	N
74	20230818	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-11	5	-0.73	119335763	79976	81.64	1492	1509	1480	1969	1061	1515	1492.14	2.78	-22702	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	533	-7.06	0.51	12	0.23	-213.00	2976.00	3505	20230103	-57.09	1349	20230726	11.49	3505	-57.09	20230103	1349	11.49	20230726	3505	-57.09	20230103	1349	11.49	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
75	20230818	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	-10	5	-0.66	114098133	76493	78.09	1492	1509	1480	1969	1061	1515	1491.62	2.78	-19822	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	533	-7.07	0.51	12	0.22	-213.00	2976.00	3505	20230103	-57.06	1349	20230726	11.56	3505	-57.06	20230103	1349	11.56	20230726	3505	-57.06	20230103	1349	11.56	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
76	20230818	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-21	5	-1.39	90800532	60877	62.14	1492	1509	1480	1969	1061	1515	1491.54	2.78	-16123	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	529	-7.01	0.50	12	0.17	-213.00	2976.00	3505	20230103	-57.38	1349	20230726	10.75	3505	-57.38	20230103	1349	10.75	20230726	3505	-57.38	20230103	1349	10.75	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
77	20230818	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-19	5	-1.25	88377764	59257	60.49	1492	1509	1480	1969	1061	1515	1491.43	2.78	-15699	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	530	-7.02	0.50	12	0.17	-213.00	2976.00	3505	20230103	-57.32	1349	20230726	10.90	3505	-57.32	20230103	1349	10.90	20230726	3505	-57.32	20230103	1349	10.90	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
78	20230818	120524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-18	5	-1.19	77827042	52197	53.28	1492	1509	1480	1969	1061	1515	1491.03	2.78	-13852	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	530	-7.03	0.50	12	0.15	-213.00	2976.00	3505	20230103	-57.29	1349	20230726	10.97	3505	-57.29	20230103	1349	10.97	20230726	3505	-57.29	20230103	1349	10.97	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
79	20230818	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1489	-26	5	-1.72	65658995	44060	44.98	1492	1509	1480	1969	1061	1515	1490.22	2.78	-13208	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	528	-6.99	0.50	12	0.12	-213.00	2976.00	3505	20230103	-57.52	1349	20230726	10.38	3505	-57.52	20230103	1349	10.38	20230726	3505	-57.52	20230103	1349	10.38	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
80	20230818	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1487	-28	5	-1.85	35707269	23911	24.41	1492	1509	1481	1969	1061	1515	1493.34	2.78	-9468	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	527	-6.98	0.50	12	0.07	-213.00	2976.00	3505	20230103	-57.57	1349	20230726	10.23	3505	-57.57	20230103	1349	10.23	20230726	3505	-57.57	20230103	1349	10.23	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
81	20230818	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-22	5	-1.45	4864936	3267	3.34	1492	1509	1481	1969	1061	1515	1489.11	2.78	-1012	1557	1535	1510	1488	1463	1523	1476	177	454	500	930	1	1	35437396	529	-7.01	0.50	12	0.01	-213.00	2976.00	3505	20230103	-57.40	1349	20230726	10.67	3505	-57.40	20230103	1349	10.67	20230726	3505	-57.40	20230103	1349	10.67	20230726	0.77	N	053950	500	177 억	986153	N	N	N	N
82	20230817	160518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-25	5	-1.62	144131888	95793	61.33	1532	1532	1485	2000	1078	1540	1504.62	2.86	-25856	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	537	-7.11	0.51	12	0.27	-213.00	2976.00	3505	20230103	-56.78	1349	20230726	12.31	3505	-56.78	20230103	1349	12.31	20230726	3505	-56.78	20230103	1349	12.31	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
83	20230817	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	-23	5	-1.49	141841813	94275	60.36	1532	1532	1485	2000	1078	1540	1504.55	2.86	-25736	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	538	-7.12	0.51	12	0.27	-213.00	2976.00	3505	20230103	-56.72	1349	20230726	12.45	3505	-56.72	20230103	1349	12.45	20230726	3505	-56.72	20230103	1349	12.45	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
84	20230817	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-25	5	-1.62	117116527	77951	49.91	1532	1532	1485	2000	1078	1540	1502.44	2.86	-18335	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	537	-7.11	0.51	12	0.22	-213.00	2976.00	3505	20230103	-56.78	1349	20230726	12.31	3505	-56.78	20230103	1349	12.31	20230726	3505	-56.78	20230103	1349	12.31	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
85	20230817	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-25	5	-1.62	114577869	76273	48.83	1532	1532	1485	2000	1078	1540	1502.21	2.86	-18285	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	537	-7.11	0.51	12	0.22	-213.00	2976.00	3505	20230103	-56.78	1349	20230726	12.31	3505	-56.78	20230103	1349	12.31	20230726	3505	-56.78	20230103	1349	12.31	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
86	20230817	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-33	5	-2.14	107248544	71434	45.73	1532	1532	1485	2000	1078	1540	1501.37	2.86	-15134	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	534	-7.08	0.51	12	0.20	-213.00	2976.00	3505	20230103	-57.00	1349	20230726	11.71	3505	-57.00	20230103	1349	11.71	20230726	3505	-57.00	20230103	1349	11.71	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
87	20230817	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-44	5	-2.86	99678849	66399	42.51	1532	1532	1485	2000	1078	1540	1501.21	2.86	-15367	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	530	-7.02	0.50	12	0.19	-213.00	2976.00	3505	20230103	-57.32	1349	20230726	10.90	3505	-57.32	20230103	1349	10.90	20230726	3505	-57.32	20230103	1349	10.90	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
88	20230817	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	-31	5	-2.01	78603406	52379	33.53	1532	1532	1485	2000	1078	1540	1500.67	2.86	-11623	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	535	-7.08	0.51	12	0.15	-213.00	2976.00	3505	20230103	-56.95	1349	20230726	11.86	3505	-56.95	20230103	1349	11.86	20230726	3505	-56.95	20230103	1349	11.86	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
89	20230817	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-17	5	-1.10	15468943	10215	6.54	1532	1532	1503	2000	1078	1540	1514.34	2.86	-1339	1660	1600	1558	1498	1456	1579	1477	177	461	500	950	1	1	35437396	540	-7.15	0.51	12	0.03	-213.00	2976.00	3505	20230103	-56.55	1349	20230726	12.90	3505	-56.55	20230103	1349	12.90	20230726	3505	-56.55	20230103	1349	12.90	20230726	0.76	N	053950	500	177 억	1014933	N	N	N	N
90	20230816	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	-53	5	-3.33	243318097	155517	105.17	1615	1618	1516	2070	1116	1593	1564.28	2.94	-26263	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	546	-7.23	0.52	12	0.44	-213.00	2976.00	3505	20230103	-56.06	1349	20230726	14.16	3505	-56.06	20230103	1349	14.16	20230726	3505	-56.06	20230103	1349	14.16	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
91	20230816	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-52	5	-3.26	235139606	150204	101.57	1615	1618	1516	2070	1116	1593	1565.13	2.94	-26878	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	546	-7.23	0.52	12	0.42	-213.00	2976.00	3505	20230103	-56.03	1349	20230726	14.23	3505	-56.03	20230103	1349	14.23	20230726	3505	-56.03	20230103	1349	14.23	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
92	20230816	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1569	-24	5	-1.51	197148703	125575	84.92	1615	1618	1546	2070	1116	1593	1569.63	2.94	-26148	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	556	-7.37	0.53	12	0.35	-213.00	2976.00	3505	20230103	-55.24	1349	20230726	16.31	3505	-55.24	20230103	1349	16.31	20230726	3505	-55.24	20230103	1349	16.31	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
93	20230816	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1552	-41	5	-2.57	185933850	118392	80.06	1615	1618	1546	2070	1116	1593	1570.15	2.94	-23622	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	550	-7.29	0.52	12	0.33	-213.00	2976.00	3505	20230103	-55.72	1349	20230726	15.05	3505	-55.72	20230103	1349	15.05	20230726	3505	-55.72	20230103	1349	15.05	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
94	20230816	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	-46	5	-2.89	173412703	110330	74.61	1615	1618	1546	2070	1116	1593	1571.41	2.94	-26098	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	548	-7.26	0.52	12	0.31	-213.00	2976.00	3505	20230103	-55.86	1349	20230726	14.68	3505	-55.86	20230103	1349	14.68	20230726	3505	-55.86	20230103	1349	14.68	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
95	20230816	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	-23	5	-1.44	132721230	84187	56.93	1615	1618	1555	2070	1116	1593	1576.14	2.94	-11115	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	556	-7.37	0.53	12	0.24	-213.00	2976.00	3505	20230103	-55.21	1349	20230726	16.38	3505	-55.21	20230103	1349	16.38	20230726	3505	-55.21	20230103	1349	16.38	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
96	20230816	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1566	-27	5	-1.69	107739776	68195	46.12	1615	1618	1555	2070	1116	1593	1579.52	2.94	-10878	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	555	-7.35	0.53	12	0.19	-213.00	2976.00	3505	20230103	-55.32	1349	20230726	16.09	3505	-55.32	20230103	1349	16.09	20230726	3505	-55.32	20230103	1349	16.09	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
97	20230816	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	-13	5	-0.82	39626121	24769	16.75	1615	1618	1578	2070	1116	1593	1600.36	2.94	-11774	1636	1614	1595	1573	1554	1605	1564	177	477	500	980	1	1	35437396	560	-7.42	0.53	12	0.07	-213.00	2976.00	3505	20230103	-54.92	1349	20230726	17.12	3505	-54.92	20230103	1349	17.12	20230726	3505	-54.92	20230103	1349	17.12	20230726	0.77	N	053950	500	177 억	1041594	N	N	N	N
98	20230814	160510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-15	5	-0.93	227772615	142840	72.28	1610	1617	1576	2090	1126	1608	1594.60	2.91	8661	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	565	-7.48	0.54	12	0.40	-213.00	2976.00	3505	20230103	-54.55	1349	20230726	18.09	3505	-54.55	20230103	1349	18.09	20230726	3505	-54.55	20230103	1349	18.09	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
99	20230814	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1598	-10	5	-0.62	207365112	129991	65.78	1610	1617	1576	2090	1126	1608	1595.23	2.91	5814	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	566	-7.50	0.54	12	0.37	-213.00	2976.00	3505	20230103	-54.41	1349	20230726	18.46	3505	-54.41	20230103	1349	18.46	20230726	3505	-54.41	20230103	1349	18.46	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
100	20230814	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-15	5	-0.93	190718758	119529	60.49	1610	1617	1576	2090	1126	1608	1595.59	2.91	4540	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	565	-7.48	0.54	12	0.34	-213.00	2976.00	3505	20230103	-54.55	1349	20230726	18.09	3505	-54.55	20230103	1349	18.09	20230726	3505	-54.55	20230103	1349	18.09	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
101	20230814	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-8	5	-0.50	173072333	108466	54.89	1610	1617	1576	2090	1126	1608	1595.64	2.91	7320	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	567	-7.51	0.54	12	0.31	-213.00	2976.00	3505	20230103	-54.35	1349	20230726	18.61	3505	-54.35	20230103	1349	18.61	20230726	3505	-54.35	20230103	1349	18.61	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
102	20230814	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-8	5	-0.50	165834680	103948	52.60	1610	1617	1576	2090	1126	1608	1595.36	2.91	7206	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	567	-7.51	0.54	12	0.29	-213.00	2976.00	3505	20230103	-54.35	1349	20230726	18.61	3505	-54.35	20230103	1349	18.61	20230726	3505	-54.35	20230103	1349	18.61	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
103	20230814	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	5	2	0.31	145074994	90990	46.04	1610	1617	1576	2090	1126	1608	1594.41	2.91	7516	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	572	-7.57	0.54	12	0.26	-213.00	2976.00	3505	20230103	-53.98	1349	20230726	19.57	3505	-53.98	20230103	1349	19.57	20230726	3505	-53.98	20230103	1349	19.57	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
104	20230814	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	-19	5	-1.18	80074222	50443	25.53	1610	1615	1576	2090	1126	1608	1587.42	2.91	-13323	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	563	-7.46	0.53	12	0.14	-213.00	2976.00	3505	20230103	-54.66	1349	20230726	17.79	3505	-54.66	20230103	1349	17.79	20230726	3505	-54.66	20230103	1349	17.79	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
105	20230814	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	-17	5	-1.06	6850556	4270	2.16	1610	1615	1587	2090	1126	1608	1604.35	2.91	-3574	1656	1631	1613	1588	1570	1623	1580	177	482	500	990	1	1	35437396	564	-7.47	0.53	12	0.01	-213.00	2976.00	3505	20230103	-54.61	1349	20230726	17.94	3505	-54.61	20230103	1349	17.94	20230726	3505	-54.61	20230103	1349	17.94	20230726	0.79	N	053950	500	177 억	1032097	N	N	N	N
106	20230811	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	-14	5	-0.86	318263817	197350	25.78	1638	1638	1595	2105	1136	1622	1612.68	2.85	21579	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	570	-7.55	0.54	12	0.56	-213.00	2976.00	3505	20230103	-54.12	1349	20230726	19.20	3505	-54.12	20230103	1349	19.20	20230726	3505	-54.12	20230103	1349	19.20	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
107	20230811	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-12	5	-0.74	281799311	174652	22.81	1638	1638	1595	2105	1136	1622	1613.48	2.85	9237	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	571	-7.56	0.54	12	0.49	-213.00	2976.00	3505	20230103	-54.07	1349	20230726	19.35	3505	-54.07	20230103	1349	19.35	20230726	3505	-54.07	20230103	1349	19.35	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
108	20230811	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-7	5	-0.43	261563223	162133	21.18	1638	1638	1595	2105	1136	1622	1613.26	2.85	13001	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	572	-7.58	0.54	12	0.46	-213.00	2976.00	3505	20230103	-53.92	1349	20230726	19.72	3505	-53.92	20230103	1349	19.72	20230726	3505	-53.92	20230103	1349	19.72	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
109	20230811	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	-5	5	-0.31	242229652	150199	19.62	1638	1638	1595	2105	1136	1622	1612.72	2.85	14290	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	573	-7.59	0.54	12	0.42	-213.00	2976.00	3505	20230103	-53.87	1349	20230726	19.87	3505	-53.87	20230103	1349	19.87	20230726	3505	-53.87	20230103	1349	19.87	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
110	20230811	120500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	0	3	0.00	218428281	135474	17.69	1638	1638	1595	2105	1136	1622	1612.32	2.85	10445	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	575	-7.62	0.55	12	0.38	-213.00	2976.00	3505	20230103	-53.72	1349	20230726	20.24	3505	-53.72	20230103	1349	20.24	20230726	3505	-53.72	20230103	1349	20.24	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
111	20230811	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	-2	5	-0.12	174930006	108397	14.16	1638	1638	1595	2105	1136	1622	1613.78	2.85	-2538	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	574	-7.61	0.54	12	0.31	-213.00	2976.00	3505	20230103	-53.78	1349	20230726	20.09	3505	-53.78	20230103	1349	20.09	20230726	3505	-53.78	20230103	1349	20.09	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
112	20230811	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-7	5	-0.43	117648690	72879	9.52	1638	1638	1595	2105	1136	1622	1614.29	2.85	-10713	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	572	-7.58	0.54	12	0.21	-213.00	2976.00	3505	20230103	-53.92	1349	20230726	19.72	3505	-53.92	20230103	1349	19.72	20230726	3505	-53.92	20230103	1349	19.72	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
113	20230811	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	-17	5	-1.05	22845138	14059	1.84	1638	1638	1604	2105	1136	1622	1624.98	2.85	-11060	1705	1663	1603	1561	1501	1684	1582	177	484	500	1000	1	1	35437396	569	-7.54	0.54	12	0.04	-213.00	2976.00	3505	20230103	-54.21	1349	20230726	18.98	3505	-54.21	20230103	1349	18.98	20230726	3505	-54.21	20230103	1349	18.98	20230726	0.81	N	053950	500	177 억	1010406	N	N	N	N
114	20230810	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	69	2	4.44	1231918337	764597	519.33	1553	1645	1543	2015	1088	1553	1611.20	2.41	150114	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	575	-7.62	0.55	12	2.16	-213.00	2976.00	3505	20230103	-53.72	1349	20230726	20.24	3505	-53.72	20230103	1349	20.24	20230726	3505	-53.72	20230103	1349	20.24	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
115	20230810	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	67	2	4.31	1168305839	725168	492.54	1553	1645	1543	2015	1088	1553	1611.08	2.41	140482	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	574	-7.61	0.54	12	2.05	-213.00	2976.00	3505	20230103	-53.78	1349	20230726	20.09	3505	-53.78	20230103	1349	20.09	20230726	3505	-53.78	20230103	1349	20.09	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
116	20230810	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1634	81	2	5.22	842285392	523966	355.89	1553	1645	1543	2015	1088	1553	1607.52	2.41	88416	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	579	-7.67	0.55	12	1.48	-213.00	2976.00	3505	20230103	-53.38	1349	20230726	21.13	3505	-53.38	20230103	1349	21.13	20230726	3505	-53.38	20230103	1349	21.13	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
117	20230810	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	34	2	2.19	220462357	139861	95.00	1553	1595	1543	2015	1088	1553	1576.30	2.41	66779	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	562	-7.45	0.53	12	0.39	-213.00	2976.00	3505	20230103	-54.72	1349	20230726	17.64	3505	-54.72	20230103	1349	17.64	20230726	3505	-54.72	20230103	1349	17.64	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
118	20230810	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	37	2	2.38	173123603	110056	74.75	1553	1590	1543	2015	1088	1553	1573.05	2.41	53171	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	563	-7.46	0.53	12	0.31	-213.00	2976.00	3505	20230103	-54.64	1349	20230726	17.87	3505	-54.64	20230103	1349	17.87	20230726	3505	-54.64	20230103	1349	17.87	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
119	20230810	110500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	18	2	1.16	74238284	47482	32.25	1553	1580	1543	2015	1088	1553	1563.50	2.41	8284	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	557	-7.38	0.53	12	0.13	-213.00	2976.00	3505	20230103	-55.18	1349	20230726	16.46	3505	-55.18	20230103	1349	16.46	20230726	3505	-55.18	20230103	1349	16.46	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
120	20230810	100459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1554	1	2	0.06	52362179	33504	22.76	1553	1580	1543	2015	1088	1553	1562.86	2.41	-1365	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	551	-7.30	0.52	12	0.09	-213.00	2976.00	3505	20230103	-55.66	1349	20230726	15.20	3505	-55.66	20230103	1349	15.20	20230726	3505	-55.66	20230103	1349	15.20	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
121	20230810	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1554	1	2	0.06	5779495	3731	2.53	1553	1554	1545	2015	1088	1553	1549.05	2.41	-1437	1619	1585	1540	1506	1461	1603	1524	177	463	500	960	1	1	35437396	551	-7.30	0.52	12	0.01	-213.00	2976.00	3505	20230103	-55.66	1349	20230726	15.20	3505	-55.66	20230103	1349	15.20	20230726	3505	-55.66	20230103	1349	15.20	20230726	0.80	N	053950	500	177 억	852394	N	N	N	N
122	20230809	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	58	2	3.88	226780790	147123	91.95	1495	1574	1495	1943	1047	1495	1541.44	2.11	104321	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	550	-7.29	0.52	12	0.42	-213.00	2976.00	3505	20230103	-55.69	1349	20230726	15.12	3505	-55.69	20230103	1349	15.12	20230726	3505	-55.69	20230103	1349	15.12	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
123	20230809	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	58	2	3.88	221806079	143916	89.95	1495	1574	1495	1943	1047	1495	1541.22	2.11	102132	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	550	-7.29	0.52	12	0.41	-213.00	2976.00	3505	20230103	-55.69	1349	20230726	15.12	3505	-55.69	20230103	1349	15.12	20230726	3505	-55.69	20230103	1349	15.12	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
124	20230809	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	55	2	3.68	197648363	128325	80.20	1495	1574	1495	1943	1047	1495	1540.22	2.11	89380	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	549	-7.28	0.52	12	0.36	-213.00	2976.00	3505	20230103	-55.78	1349	20230726	14.90	3505	-55.78	20230103	1349	14.90	20230726	3505	-55.78	20230103	1349	14.90	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
125	20230809	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	58	2	3.88	175731697	114205	71.38	1495	1574	1495	1943	1047	1495	1538.74	2.11	82923	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	550	-7.29	0.52	12	0.32	-213.00	2976.00	3505	20230103	-55.69	1349	20230726	15.12	3505	-55.69	20230103	1349	15.12	20230726	3505	-55.69	20230103	1349	15.12	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
126	20230809	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1556	61	2	4.08	166749448	108412	67.76	1495	1574	1495	1943	1047	1495	1538.11	2.11	80047	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	551	-7.31	0.52	12	0.31	-213.00	2976.00	3505	20230103	-55.61	1349	20230726	15.34	3505	-55.61	20230103	1349	15.34	20230726	3505	-55.61	20230103	1349	15.34	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
127	20230809	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	58	2	3.88	155107482	100901	63.06	1495	1574	1495	1943	1047	1495	1537.22	2.11	74488	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	550	-7.29	0.52	12	0.28	-213.00	2976.00	3505	20230103	-55.69	1349	20230726	15.12	3505	-55.69	20230103	1349	15.12	20230726	3505	-55.69	20230103	1349	15.12	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
128	20230809	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	1539	44	2	2.94	67738337	44697	27.93	1495	1540	1495	1943	1047	1495	1515.50	2.11	31921	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	545	-7.23	0.52	12	0.13	-213.00	2976.00	3505	20230103	-56.09	1349	20230726	14.08	3505	-56.09	20230103	1349	14.08	20230726	3505	-56.09	20230103	1349	14.08	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
129	20230809	090451	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	4	2	0.27	5973952	3995	2.50	1495	1510	1495	1943	1047	1495	1495.36	2.11	262	1578	1536	1515	1473	1452	1526	1463	177	448	500	920	1	1	35437396	531	-7.04	0.50	12	0.01	-213.00	2976.00	3505	20230103	-57.23	1349	20230726	11.12	3505	-57.23	20230103	1349	11.12	20230726	3505	-57.23	20230103	1349	11.12	20230726	0.79	N	053950	500	177 억	746404	N	N	N	N
130	20230808	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	-55	5	-3.55	242147725	159418	93.67	1533	1557	1494	2015	1085	1550	1518.96	2.19	-29296	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	530	-7.02	0.50	12	0.45	-213.00	2976.00	3505	20230103	-57.35	1349	20230726	10.82	3505	-57.35	20230103	1349	10.82	20230726	3505	-57.35	20230103	1349	10.82	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
131	20230808	150455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-38	5	-2.45	217669135	143058	84.05	1533	1557	1496	2015	1085	1550	1521.54	2.19	-27938	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	536	-7.10	0.51	12	0.40	-213.00	2976.00	3505	20230103	-56.86	1349	20230726	12.08	3505	-56.86	20230103	1349	12.08	20230726	3505	-56.86	20230103	1349	12.08	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
132	20230808	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1505	-45	5	-2.90	169059366	110645	65.01	1533	1557	1505	2015	1085	1550	1527.94	2.19	-28686	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	533	-7.07	0.51	12	0.31	-213.00	2976.00	3505	20230103	-57.06	1349	20230726	11.56	3505	-57.06	20230103	1349	11.56	20230726	3505	-57.06	20230103	1349	11.56	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
133	20230808	130447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-32	5	-2.06	145428205	95020	55.83	1533	1557	1515	2015	1085	1550	1530.50	2.19	-27244	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	538	-7.13	0.51	12	0.27	-213.00	2976.00	3505	20230103	-56.69	1349	20230726	12.53	3505	-56.69	20230103	1349	12.53	20230726	3505	-56.69	20230103	1349	12.53	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
134	20230808	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-32	5	-2.06	120035763	78314	46.01	1533	1557	1516	2015	1085	1550	1532.75	2.19	-16266	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	538	-7.13	0.51	12	0.22	-213.00	2976.00	3505	20230103	-56.69	1349	20230726	12.53	3505	-56.69	20230103	1349	12.53	20230726	3505	-56.69	20230103	1349	12.53	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
135	20230808	110447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1519	-31	5	-2.00	101594551	66157	38.87	1533	1557	1519	2015	1085	1550	1535.66	2.19	-13966	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	538	-7.13	0.51	12	0.19	-213.00	2976.00	3505	20230103	-56.66	1349	20230726	12.60	3505	-56.66	20230103	1349	12.60	20230726	3505	-56.66	20230103	1349	12.60	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
136	20230808	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	-14	5	-0.90	57529412	37336	21.94	1533	1557	1533	2015	1085	1550	1540.86	2.19	-1017	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	544	-7.21	0.52	12	0.11	-213.00	2976.00	3505	20230103	-56.18	1349	20230726	13.86	3505	-56.18	20230103	1349	13.86	20230726	3505	-56.18	20230103	1349	13.86	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
137	20230808	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	1549	-1	5	-0.06	10277418	6671	3.92	1533	1556	1533	2015	1085	1550	1540.61	2.19	3303	1630	1590	1535	1495	1440	1562	1467	177	465	500	960	1	1	35437396	549	-7.27	0.52	12	0.02	-213.00	2976.00	3505	20230103	-55.81	1349	20230726	14.83	3505	-55.81	20230103	1349	14.83	20230726	3505	-55.81	20230103	1349	14.83	20230726	0.82	N	053950	500	177 억	774811	N	N	N	N
138	20230807	160453	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	-4	5	-0.26	262879463	169997	69.85	1567	1575	1480	2020	1088	1554	1546.37	2.10	31406	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	549	-7.28	0.52	12	0.48	-213.00	2976.00	3505	20230103	-55.78	1349	20230726	14.90	3505	-55.78	20230103	1349	14.90	20230726	3505	-55.78	20230103	1349	14.90	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
139	20230807	150451	57	100.00	KOSDAQ	제약	N	N	N	N	N	1552	-2	5	-0.13	257778674	166709	68.50	1567	1575	1480	2020	1088	1554	1546.28	2.10	29415	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	550	-7.29	0.52	12	0.47	-213.00	2976.00	3505	20230103	-55.72	1349	20230726	15.05	3505	-55.72	20230103	1349	15.05	20230726	3505	-55.72	20230103	1349	15.05	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
140	20230807	140453	57	100.00	KOSDAQ	제약	N	N	N	N	N	1558	4	2	0.26	218781698	141515	58.15	1567	1575	1480	2020	1088	1554	1546.00	2.10	23828	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	552	-7.31	0.52	12	0.40	-213.00	2976.00	3505	20230103	-55.55	1349	20230726	15.49	3505	-55.55	20230103	1349	15.49	20230726	3505	-55.55	20230103	1349	15.49	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
141	20230807	130449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	-16	5	-1.03	182510945	118028	48.50	1567	1575	1480	2020	1088	1554	1546.34	2.10	10618	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	545	-7.22	0.52	12	0.33	-213.00	2976.00	3505	20230103	-56.12	1349	20230726	14.01	3505	-56.12	20230103	1349	14.01	20230726	3505	-56.12	20230103	1349	14.01	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
142	20230807	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	-13	5	-0.84	169009377	109234	44.88	1567	1575	1480	2020	1088	1554	1547.22	2.10	7675	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	546	-7.23	0.52	12	0.31	-213.00	2976.00	3505	20230103	-56.03	1349	20230726	14.23	3505	-56.03	20230103	1349	14.23	20230726	3505	-56.03	20230103	1349	14.23	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
143	20230807	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	-18	5	-1.16	157602817	101816	41.83	1567	1575	1480	2020	1088	1554	1547.92	2.10	7255	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	544	-7.21	0.52	12	0.29	-213.00	2976.00	3505	20230103	-56.18	1349	20230726	13.86	3505	-56.18	20230103	1349	13.86	20230726	3505	-56.18	20230103	1349	13.86	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
144	20230807	100449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1568	14	2	0.90	86068030	55122	22.65	1567	1575	1538	2020	1088	1554	1561.41	2.10	8659	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	556	-7.36	0.53	12	0.16	-213.00	2976.00	3505	20230103	-55.26	1349	20230726	16.23	3505	-55.26	20230103	1349	16.23	20230726	3505	-55.26	20230103	1349	16.23	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
145	20230807	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1542	-12	5	-0.77	21329822	13655	5.61	1567	1567	1542	2020	1088	1554	1562.05	2.10	-7700	1645	1599	1564	1518	1483	1582	1501	177	466	500	960	1	1	35437396	546	-7.24	0.52	12	0.04	-213.00	2976.00	3505	20230103	-56.01	1349	20230726	14.31	3505	-56.01	20230103	1349	14.31	20230726	3505	-56.01	20230103	1349	14.31	20230726	0.81	N	053950	500	177 억	743199	N	N	N	N
146	20230804	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1554	-6	5	-0.38	353304897	227583	27.58	1582	1610	1529	2025	1092	1560	1552.42	2.18	-27746	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	551	-7.30	0.52	12	0.64	-213.00	2976.00	3505	20230103	-55.66	1349	20230726	15.20	3505	-55.66	20230103	1349	15.20	20230726	3505	-55.66	20230103	1349	15.20	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
147	20230804	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	1546	-14	5	-0.90	320889529	206655	25.04	1582	1610	1529	2025	1092	1560	1552.78	2.18	-29329	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	548	-7.26	0.52	12	0.58	-213.00	2976.00	3505	20230103	-55.89	1349	20230726	14.60	3505	-55.89	20230103	1349	14.60	20230726	3505	-55.89	20230103	1349	14.60	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
148	20230804	140453	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	-20	5	-1.28	302322648	194631	23.58	1582	1610	1529	2025	1092	1560	1553.31	2.18	-36032	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	546	-7.23	0.52	12	0.55	-213.00	2976.00	3505	20230103	-56.06	1349	20230726	14.16	3505	-56.06	20230103	1349	14.16	20230726	3505	-56.06	20230103	1349	14.16	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
149	20230804	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1546	-14	5	-0.90	276695281	177918	21.56	1582	1610	1531	2025	1092	1560	1555.18	2.18	-37281	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	548	-7.26	0.52	12	0.50	-213.00	2976.00	3505	20230103	-55.89	1349	20230726	14.60	3505	-55.89	20230103	1349	14.60	20230726	3505	-55.89	20230103	1349	14.60	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
150	20230804	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1551	-9	5	-0.58	251715936	161669	19.59	1582	1610	1536	2025	1092	1560	1556.98	2.18	-24195	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	550	-7.28	0.52	12	0.46	-213.00	2976.00	3505	20230103	-55.75	1349	20230726	14.97	3505	-55.75	20230103	1349	14.97	20230726	3505	-55.75	20230103	1349	14.97	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
151	20230804	110448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1562	2	2	0.13	208328960	133563	16.18	1582	1610	1540	2025	1092	1560	1559.78	2.18	-19390	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	554	-7.33	0.52	12	0.38	-213.00	2976.00	3505	20230103	-55.44	1349	20230726	15.79	3505	-55.44	20230103	1349	15.79	20230726	3505	-55.44	20230103	1349	15.79	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
152	20230804	100441	57	100.00	KOSDAQ	제약	N	N	N	N	N	1561	1	2	0.06	194997246	124995	15.15	1582	1610	1540	2025	1092	1560	1560.04	2.18	-13627	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	553	-7.33	0.52	12	0.35	-213.00	2976.00	3505	20230103	-55.46	1349	20230726	15.72	3505	-55.46	20230103	1349	15.72	20230726	3505	-55.46	20230103	1349	15.72	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
153	20230804	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	25	2	1.60	48113479	30287	3.67	1582	1610	1574	2025	1092	1560	1588.59	2.18	-6765	1688	1623	1548	1483	1408	1656	1516	177	466	500	960	1	1	35437396	562	-7.44	0.53	12	0.09	-213.00	2976.00	3505	20230103	-54.78	1349	20230726	17.49	3505	-54.78	20230103	1349	17.49	20230726	3505	-54.78	20230103	1349	17.49	20230726	0.81	N	053950	500	177 억	772399	N	N	N	N
154	20230803	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	63	2	4.21	1275704474	811066	737.63	1499	1613	1473	1946	1048	1497	1572.87	1.93	86423	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	553	-7.32	0.52	12	2.29	-213.00	2976.00	3505	20230103	-55.49	1349	20230726	15.64	3505	-55.49	20230103	1349	15.64	20230726	3505	-55.49	20230103	1349	15.64	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
155	20230803	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1562	65	2	4.34	1257832927	799614	727.22	1499	1613	1473	1946	1048	1497	1573.05	1.93	83440	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	554	-7.33	0.52	12	2.26	-213.00	2976.00	3505	20230103	-55.44	1349	20230726	15.79	3505	-55.44	20230103	1349	15.79	20230726	3505	-55.44	20230103	1349	15.79	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
156	20230803	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	78	2	5.21	1217308381	773834	703.77	1499	1613	1473	1946	1048	1497	1573.09	1.93	82128	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	558	-7.39	0.53	12	2.18	-213.00	2976.00	3505	20230103	-55.06	1349	20230726	16.75	3505	-55.06	20230103	1349	16.75	20230726	3505	-55.06	20230103	1349	16.75	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
157	20230803	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1582	85	2	5.68	1154916111	734380	667.89	1499	1613	1473	1946	1048	1497	1572.64	1.93	69311	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	561	-7.43	0.53	12	2.07	-213.00	2976.00	3505	20230103	-54.86	1349	20230726	17.27	3505	-54.86	20230103	1349	17.27	20230726	3505	-54.86	20230103	1349	17.27	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
158	20230803	120444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	73	2	4.88	1072684696	682012	620.26	1499	1613	1473	1946	1048	1497	1572.82	1.93	48227	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	556	-7.37	0.53	12	1.92	-213.00	2976.00	3505	20230103	-55.21	1349	20230726	16.38	3505	-55.21	20230103	1349	16.38	20230726	3505	-55.21	20230103	1349	16.38	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
159	20230803	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	110	2	7.35	908654099	577970	525.64	1499	1613	1473	1946	1048	1497	1572.15	1.93	50851	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	569	-7.54	0.54	12	1.63	-213.00	2976.00	3505	20230103	-54.15	1349	20230726	19.13	3505	-54.15	20230103	1349	19.13	20230726	3505	-54.15	20230103	1349	19.13	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
160	20230803	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	23	2	1.54	89860655	59874	54.45	1499	1524	1473	1946	1048	1497	1500.83	1.93	19622	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	539	-7.14	0.51	12	0.17	-213.00	2976.00	3505	20230103	-56.63	1349	20230726	12.68	3505	-56.63	20230103	1349	12.68	20230726	3505	-56.63	20230103	1349	12.68	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
161	20230803	090440	57	100.00	KOSDAQ	제약	N	N	N	N	N	1492	-5	5	-0.33	4313216	2880	2.62	1499	1507	1486	1946	1048	1497	1497.64	1.93	-2656	1568	1532	1512	1476	1456	1522	1466	177	449	500	920	1	1	35437396	529	-7.00	0.50	12	0.01	-213.00	2976.00	3505	20230103	-57.43	1349	20230726	10.60	3505	-57.43	20230103	1349	10.60	20230726	3505	-57.43	20230103	1349	10.60	20230726	0.79	N	053950	500	177 억	684029	N	N	N	N
162	20230802	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-51	5	-3.29	166337180	109871	80.28	1548	1548	1492	2010	1084	1548	1513.93	1.96	-14112	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	530	-7.03	0.50	12	0.31	-213.00	2976.00	3505	20230103	-57.29	1349	20230726	10.97	3505	-57.29	20230103	1349	10.97	20230726	3505	-57.29	20230103	1349	10.97	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
163	20230802	150448	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-47	5	-3.04	161667061	106752	78.01	1548	1548	1492	2010	1084	1548	1514.42	1.96	-12988	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	532	-7.05	0.50	12	0.30	-213.00	2976.00	3505	20230103	-57.18	1349	20230726	11.27	3505	-57.18	20230103	1349	11.27	20230726	3505	-57.18	20230103	1349	11.27	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
164	20230802	140442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-49	5	-3.17	147542243	97317	71.11	1548	1548	1492	2010	1084	1548	1516.10	1.96	-15322	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	531	-7.04	0.50	12	0.27	-213.00	2976.00	3505	20230103	-57.23	1349	20230726	11.12	3505	-57.23	20230103	1349	11.12	20230726	3505	-57.23	20230103	1349	11.12	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
165	20230802	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-49	5	-3.17	110863658	72822	53.21	1548	1548	1499	2010	1084	1548	1522.39	1.96	-9554	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	531	-7.04	0.50	12	0.21	-213.00	2976.00	3505	20230103	-57.23	1349	20230726	11.12	3505	-57.23	20230103	1349	11.12	20230726	3505	-57.23	20230103	1349	11.12	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
166	20230802	120437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-32	5	-2.07	79843933	52215	38.15	1548	1548	1511	2010	1084	1548	1529.14	1.96	-3951	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	537	-7.12	0.51	12	0.15	-213.00	2976.00	3505	20230103	-56.75	1349	20230726	12.38	3505	-56.75	20230103	1349	12.38	20230726	3505	-56.75	20230103	1349	12.38	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
167	20230802	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	-22	5	-1.42	68295600	44607	32.60	1548	1548	1519	2010	1084	1548	1531.05	1.96	816	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	541	-7.16	0.51	12	0.13	-213.00	2976.00	3505	20230103	-56.46	1349	20230726	13.12	3505	-56.46	20230103	1349	13.12	20230726	3505	-56.46	20230103	1349	13.12	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
168	20230802	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	-12	5	-0.78	35714334	23274	17.01	1548	1548	1522	2010	1084	1548	1534.52	1.96	677	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	544	-7.21	0.52	12	0.07	-213.00	2976.00	3505	20230103	-56.18	1349	20230726	13.86	3505	-56.18	20230103	1349	13.86	20230726	3505	-56.18	20230103	1349	13.86	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
169	20230802	090438	57	100.00	KOSDAQ	제약	N	N	N	N	N	1527	-21	5	-1.36	4869219	3157	2.31	1548	1548	1526	2010	1084	1548	1542.35	1.96	304	1578	1563	1534	1519	1490	1570	1526	177	463	500	950	1	1	35437396	541	-7.17	0.51	12	0.01	-213.00	2976.00	3505	20230103	-56.43	1349	20230726	13.19	3505	-56.43	20230103	1349	13.19	20230726	3505	-56.43	20230103	1349	13.19	20230726	0.79	N	053950	500	177 억	695235	N	N	N	N
170	20230801	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	1548	54	2	3.61	209930962	136851	180.19	1505	1549	1505	1942	1046	1494	1533.89	1.81	52510	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	549	-7.27	0.52	12	0.39	-213.00	2976.00	3505	20230103	-55.83	1349	20230726	14.75	3505	-55.83	20230103	1349	14.75	20230726	3505	-55.83	20230103	1349	14.75	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
171	20230801	150435	57	100.00	KOSDAQ	제약	N	N	N	N	N	1548	54	2	3.61	203450849	132662	174.67	1505	1549	1505	1942	1046	1494	1533.60	1.81	51354	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	549	-7.27	0.52	12	0.37	-213.00	2976.00	3505	20230103	-55.83	1349	20230726	14.75	3505	-55.83	20230103	1349	14.75	20230726	3505	-55.83	20230103	1349	14.75	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
172	20230801	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	51	2	3.41	175579136	114616	150.91	1505	1546	1505	1942	1046	1494	1531.89	1.81	45293	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	548	-7.25	0.52	12	0.32	-213.00	2976.00	3505	20230103	-55.92	1349	20230726	14.53	3505	-55.92	20230103	1349	14.53	20230726	3505	-55.92	20230103	1349	14.53	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
173	20230801	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	51	2	3.41	150290597	98163	129.25	1505	1546	1505	1942	1046	1494	1531.03	1.81	43923	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	548	-7.25	0.52	12	0.28	-213.00	2976.00	3505	20230103	-55.92	1349	20230726	14.53	3505	-55.92	20230103	1349	14.53	20230726	3505	-55.92	20230103	1349	14.53	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
174	20230801	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	1541	47	2	3.15	108801137	71241	93.80	1505	1544	1505	1942	1046	1494	1527.23	1.81	29498	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	546	-7.23	0.52	12	0.20	-213.00	2976.00	3505	20230103	-56.03	1349	20230726	14.23	3505	-56.03	20230103	1349	14.23	20230726	3505	-56.03	20230103	1349	14.23	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
175	20230801	110434	57	100.00	KOSDAQ	제약	N	N	N	N	N	1531	37	2	2.48	68151973	44780	58.96	1505	1540	1505	1942	1046	1494	1521.93	1.81	12159	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	543	-7.19	0.51	12	0.13	-213.00	2976.00	3505	20230103	-56.32	1349	20230726	13.49	3505	-56.32	20230103	1349	13.49	20230726	3505	-56.32	20230103	1349	13.49	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
176	20230801	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	29	2	1.94	25001030	16459	21.67	1505	1540	1505	1942	1046	1494	1518.99	1.81	2647	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	540	-7.15	0.51	12	0.05	-213.00	2976.00	3505	20230103	-56.55	1349	20230726	12.90	3505	-56.55	20230103	1349	12.90	20230726	3505	-56.55	20230103	1349	12.90	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N
177	20230801	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1524	30	2	2.01	1504380	985	1.30	1505	1540	1505	1942	1046	1494	1527.29	1.81	-492	1591	1542	1501	1452	1411	1567	1477	177	448	500	920	1	1	35437396	540	-7.15	0.51	12	0.00	-213.00	2976.00	3505	20230103	-56.52	1349	20230726	12.97	3505	-56.52	20230103	1349	12.97	20230726	3505	-56.52	20230103	1349	12.97	20230726	0.79	N	053950	500	177 억	642725	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History