KissMeData/246710/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	10	2	0.08	1212083330	91025	56.41	13430	13630	12970	16930	9130	13030	13316.23	3.67	-4102	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2764	-26.72	7.04	12	0.43	-488.00	1853.00	17550	20220915	-25.70	10850	20230103	20.18	17440	-25.23	20230308	10850	20.18	20230103	17550	-25.70	20220915	10850	20.18	20230103	0.45	N	246710	500	105 억	778905	N	N	262	N	N
3	20230831	151313	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	10	2	0.08	1204753750	90463	56.06	13430	13630	12970	16930	9130	13030	13317.64	3.67	-4105	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2764	-26.72	7.04	12	0.43	-488.00	1853.00	17550	20220915	-25.70	10850	20230103	20.18	17440	-25.23	20230308	10850	20.18	20230103	17550	-25.70	20220915	10850	20.18	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
4	20230831	141427	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	130	2	1.00	1125142780	84381	52.29	13430	13630	12970	16930	9130	13030	13334.08	3.67	-2610	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2790	-26.97	7.10	12	0.40	-488.00	1853.00	17550	20220915	-25.01	10850	20230103	21.29	17440	-24.54	20230308	10850	21.29	20230103	17550	-25.01	20220915	10850	21.29	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
5	20230831	131350	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	210	2	1.61	1074375120	80530	49.90	13430	13630	12970	16930	9130	13030	13341.30	3.67	-2446	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2807	-27.13	7.15	12	0.38	-488.00	1853.00	17550	20220915	-24.56	10850	20230103	22.03	17440	-24.08	20230308	10850	22.03	20230103	17550	-24.56	20220915	10850	22.03	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
6	20230831	121439	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	350	2	2.69	947515680	70937	43.96	13430	13630	12970	16930	9130	13030	13357.14	3.67	-1005	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2836	-27.42	7.22	12	0.33	-488.00	1853.00	17550	20220915	-23.76	10850	20230103	23.32	17440	-23.28	20230308	10850	23.32	20230103	17550	-23.76	20220915	10850	23.32	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
7	20230831	111909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13350	320	2	2.46	902825360	67586	41.88	13430	13630	12970	16930	9130	13030	13358.17	3.67	-743	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2830	-27.36	7.20	12	0.32	-488.00	1853.00	17550	20220915	-23.93	10850	20230103	23.04	17440	-23.45	20230308	10850	23.04	20230103	17550	-23.93	20220915	10850	23.04	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
8	20230831	101528	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	300	2	2.30	601117060	45232	28.03	13430	13480	12970	16930	9130	13030	13289.64	3.67	-3828	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2826	-27.32	7.19	12	0.21	-488.00	1853.00	17550	20220915	-24.05	10850	20230103	22.86	17440	-23.57	20230308	10850	22.86	20230103	17550	-24.05	20220915	10850	22.86	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
9	20230831	091354	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	40	2	0.31	75926680	5767	3.57	13430	13430	13030	16930	9130	13030	13165.72	3.67	-1723	14070	13550	12930	12410	11790	13810	12670	106	3900	500	9120	10	1	21199418	2771	-26.78	7.05	12	0.03	-488.00	1853.00	17550	20220915	-25.53	10850	20230103	20.46	17440	-25.06	20230308	10850	20.46	20230103	17550	-25.53	20220915	10850	20.46	20230103	0.45	N	246710	500	105 억	778905	N	N	73	N	N
10	20230830	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	750	2	6.11	2100515430	161045	834.08	12310	13450	12310	15960	8600	12280	13042.21	3.50	41077	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2762	-26.70	7.03	12	0.76	-488.00	1853.00	17550	20220915	-25.75	10850	20230103	20.09	17440	-25.29	20230308	10850	20.09	20230103	17550	-25.75	20220915	10850	20.09	20230103	0.45	N	246710	500	105 억	741113	N	N	73	N	N
11	20230830	151250	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	820	2	6.68	2065639450	158390	820.33	12310	13450	12310	15960	8600	12280	13041.48	3.50	40549	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2777	-26.84	7.07	12	0.75	-488.00	1853.00	17550	20220915	-25.36	10850	20230103	20.74	17440	-24.89	20230308	10850	20.74	20230103	17550	-25.36	20220915	10850	20.74	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
12	20230830	141342	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	940	2	7.65	1932820380	148277	767.96	12310	13450	12310	15960	8600	12280	13035.20	3.50	38991	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2803	-27.09	7.13	12	0.70	-488.00	1853.00	17550	20220915	-24.67	10850	20230103	21.84	17440	-24.20	20230308	10850	21.84	20230103	17550	-24.67	20220915	10850	21.84	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
13	20230830	131333	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	880	2	7.17	1794054800	137765	713.51	12310	13450	12310	15960	8600	12280	13022.57	3.50	35902	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2790	-26.97	7.10	12	0.65	-488.00	1853.00	17550	20220915	-25.01	10850	20230103	21.29	17440	-24.54	20230308	10850	21.29	20230103	17550	-25.01	20220915	10850	21.29	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
14	20230830	121345	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	1050	2	8.55	1428179730	110138	570.43	12310	13400	12310	15960	8600	12280	12967.18	3.50	29741	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2826	-27.32	7.19	12	0.52	-488.00	1853.00	17550	20220915	-24.05	10850	20230103	22.86	17440	-23.57	20230308	10850	22.86	20230103	17550	-24.05	20220915	10850	22.86	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
15	20230830	111855	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	770	2	6.27	942273140	73316	379.72	12310	13100	12310	15960	8600	12280	12852.22	3.50	25992	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2767	-26.74	7.04	12	0.35	-488.00	1853.00	17550	20220915	-25.64	10850	20230103	20.28	17440	-25.17	20230308	10850	20.28	20230103	17550	-25.64	20220915	10850	20.28	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
16	20230830	101427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	520	2	4.23	391972240	30871	159.89	12310	12960	12310	15960	8600	12280	12697.10	3.50	7705	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2714	-26.23	6.91	12	0.15	-488.00	1853.00	17550	20220915	-27.07	10850	20230103	17.97	17440	-26.61	20230308	10850	17.97	20230103	17550	-27.07	20220915	10850	17.97	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
17	20230830	091328	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	230	2	1.87	36112400	2900	15.02	12310	12510	12310	15960	8600	12280	12452.55	3.50	-391	12700	12490	12320	12110	11940	12595	12215	106	3680	500	8590	10	1	21199418	2652	-25.64	6.75	12	0.01	-488.00	1853.00	17550	20220915	-28.72	10850	20230103	15.30	17440	-28.27	20230308	10850	15.30	20230103	17550	-28.72	20220915	10850	15.30	20230103	0.45	N	246710	500	105 억	741113	N	N	283	N	N
18	20230829	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	90	2	0.74	237815390	19307	46.97	12150	12530	12150	15840	8540	12190	12317.57	3.50	-1236	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2603	-25.16	6.63	12	0.09	-488.00	1853.00	18500	20220826	-33.62	10850	20230103	13.18	17440	-29.59	20230308	10850	13.18	20230103	17550	-30.03	20220915	10850	13.18	20230103	0.41	N	246710	500	105 억	742349	N	N	283	N	N
19	20230829	151258	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	150	2	1.23	230279650	18695	45.48	12150	12530	12150	15840	8540	12190	12317.71	3.50	-1334	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2616	-25.29	6.66	12	0.09	-488.00	1853.00	18500	20220826	-33.30	10850	20230103	13.73	17440	-29.24	20230308	10850	13.73	20230103	17550	-29.69	20220915	10850	13.73	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
20	20230829	141429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	110	2	0.90	201535630	16359	39.80	12150	12530	12150	15840	8540	12190	12319.56	3.50	-1060	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2608	-25.20	6.64	12	0.08	-488.00	1853.00	18500	20220826	-33.51	10850	20230103	13.36	17440	-29.47	20230308	10850	13.36	20230103	17550	-29.91	20220915	10850	13.36	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
21	20230829	131329	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	140	2	1.15	150091520	12189	29.65	12150	12530	12150	15840	8540	12190	12313.69	3.50	-1382	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2614	-25.27	6.65	12	0.06	-488.00	1853.00	18500	20220826	-33.35	10850	20230103	13.64	17440	-29.30	20230308	10850	13.64	20230103	17550	-29.74	20220915	10850	13.64	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
22	20230829	121423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	20	2	0.16	134392870	10913	26.55	12150	12530	12150	15840	8540	12190	12314.93	3.50	-1132	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2588	-25.02	6.59	12	0.05	-488.00	1853.00	18500	20220826	-34.00	10850	20230103	12.53	17440	-29.99	20230308	10850	12.53	20230103	17550	-30.43	20220915	10850	12.53	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
23	20230829	112112	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	110	2	0.90	84309040	6830	16.62	12150	12530	12150	15840	8540	12190	12343.93	3.50	-394	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2608	-25.20	6.64	12	0.03	-488.00	1853.00	18500	20220826	-33.51	10850	20230103	13.36	17440	-29.47	20230308	10850	13.36	20230103	17550	-29.91	20220915	10850	13.36	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
24	20230829	101522	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	110	2	0.90	73482870	5949	14.47	12150	12530	12150	15840	8540	12190	12352.14	3.50	-731	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2608	-25.20	6.64	12	0.03	-488.00	1853.00	18500	20220826	-33.51	10850	20230103	13.36	17440	-29.47	20230308	10850	13.36	20230103	17550	-29.91	20220915	10850	13.36	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
25	20230829	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	110	2	0.90	17780160	1426	3.47	12150	12530	12150	15840	8540	12190	12468.56	3.50	-905	12530	12360	12140	11970	11750	12250	11860	106	3650	500	8530	10	1	21199418	2608	-25.20	6.64	12	0.01	-488.00	1853.00	18500	20220826	-33.51	10850	20230103	13.36	17440	-29.47	20230308	10850	13.36	20230103	17550	-29.91	20220915	10850	13.36	20230103	0.41	N	246710	500	105 억	742349	N	N	37	N	N
26	20230828	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-50	5	-0.41	496111930	41014	49.37	12240	12310	11920	15910	8570	12240	12096.14	3.54	-6037	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2584	-24.98	6.58	12	0.19	-488.00	1853.00	18500	20220825	-34.11	10850	20230103	12.35	17440	-30.10	20230308	10850	12.35	20230103	17550	-30.54	20220915	10850	12.35	20230103	0.42	N	246710	500	105 억	750365	N	N	37	N	N
27	20230828	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-20	5	-0.16	483456250	39977	48.13	12240	12310	11920	15910	8570	12240	12093.36	3.54	-5994	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2591	-25.04	6.59	12	0.19	-488.00	1853.00	18500	20220825	-33.95	10850	20230103	12.63	17440	-29.93	20230308	10850	12.63	20230103	17550	-30.37	20220915	10850	12.63	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
28	20230828	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	0	3	0.00	447497950	37038	44.59	12240	12310	11920	15910	8570	12240	12082.13	3.54	-6273	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2595	-25.08	6.61	12	0.17	-488.00	1853.00	18500	20220825	-33.84	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	17550	-30.26	20220915	10850	12.81	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
29	20230828	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	0	3	0.00	425503920	35241	42.42	12240	12310	11920	15910	8570	12240	12074.12	3.54	-6399	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2595	-25.08	6.61	12	0.17	-488.00	1853.00	18500	20220825	-33.84	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	17550	-30.26	20220915	10850	12.81	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
30	20230828	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	0	3	0.00	391378510	32454	39.07	12240	12310	11920	15910	8570	12240	12059.48	3.54	-5304	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2595	-25.08	6.61	12	0.15	-488.00	1853.00	18500	20220825	-33.84	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	17550	-30.26	20220915	10850	12.81	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
31	20230828	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-290	5	-2.37	342874000	28453	34.25	12240	12310	11920	15910	8570	12240	12050.54	3.54	-6073	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2533	-24.49	6.45	12	0.13	-488.00	1853.00	18500	20220825	-35.41	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	17550	-31.91	20220915	10850	10.14	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
32	20230828	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	-280	5	-2.29	225558210	18677	22.48	12240	12310	11930	15910	8570	12240	12076.79	3.54	-6407	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2535	-24.51	6.45	12	0.09	-488.00	1853.00	18500	20220825	-35.35	10850	20230103	10.23	17440	-31.42	20230308	10850	10.23	20230103	17550	-31.85	20220915	10850	10.23	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
33	20230828	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	10	2	0.08	41329420	3375	4.06	12240	12310	12180	15910	8570	12240	12245.75	3.54	-1246	13053	12646	12253	11846	11453	12850	12050	106	3670	500	8560	10	1	21199418	2597	-25.10	6.61	12	0.02	-488.00	1853.00	18500	20220825	-33.78	10850	20230103	12.90	17440	-29.76	20230308	10850	12.90	20230103	17550	-30.20	20220915	10850	12.90	20230103	0.42	N	246710	500	105 억	750365	N	N	1885	N	N
34	20230825	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	280	2	2.34	1029173460	83069	231.14	11860	12660	11860	15540	8380	11960	12389.39	3.45	18308	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2595	-25.08	6.61	12	0.39	-488.00	1853.00	18500	20220825	-33.84	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	18500	-33.84	20220825	10850	12.81	20230103	0.41	N	246710	500	105 억	731998	N	N	1885	N	N
35	20230825	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	310	2	2.59	1005582150	81142	225.78	11860	12660	11860	15540	8380	11960	12392.87	3.45	17985	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2601	-25.14	6.62	12	0.38	-488.00	1853.00	18500	20220825	-33.68	10850	20230103	13.09	17440	-29.64	20230308	10850	13.09	20230103	18500	-33.68	20220825	10850	13.09	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
36	20230825	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	360	2	3.01	930239730	75017	208.73	11860	12660	11860	15540	8380	11960	12400.39	3.45	16579	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2612	-25.25	6.65	12	0.35	-488.00	1853.00	18500	20220825	-33.41	10850	20230103	13.55	17440	-29.36	20230308	10850	13.55	20230103	18500	-33.41	20220825	10850	13.55	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
37	20230825	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	470	2	3.93	794720160	64117	178.41	11860	12660	11860	15540	8380	11960	12394.84	3.45	17968	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2635	-25.47	6.71	12	0.30	-488.00	1853.00	18500	20220825	-32.81	10850	20230103	14.56	17440	-28.73	20230308	10850	14.56	20230103	18500	-32.81	20220825	10850	14.56	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
38	20230825	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	620	2	5.18	729880430	58921	163.95	11860	12660	11860	15540	8380	11960	12387.44	3.45	17297	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2667	-25.78	6.79	12	0.28	-488.00	1853.00	18500	20220825	-32.00	10850	20230103	15.94	17440	-27.87	20230308	10850	15.94	20230103	18500	-32.00	20220825	10850	15.94	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
39	20230825	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	450	2	3.76	390389040	31840	88.59	11860	12450	11860	15540	8380	11960	12260.96	3.45	3178	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2631	-25.43	6.70	12	0.15	-488.00	1853.00	18500	20220825	-32.92	10850	20230103	14.38	17440	-28.84	20230308	10850	14.38	20230103	18500	-32.92	20220825	10850	14.38	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
40	20230825	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	130	2	1.09	103994090	8654	24.08	11860	12150	11860	15540	8380	11960	12016.88	3.45	930	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2563	-24.77	6.52	12	0.04	-488.00	1853.00	18500	20220825	-34.65	10850	20230103	11.43	17440	-30.68	20230308	10850	11.43	20230103	18500	-34.65	20220825	10850	11.43	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
41	20230825	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-10	5	-0.08	3012650	253	0.70	11860	11950	11860	15540	8380	11960	11907.71	3.45	93	12266	12112	11936	11782	11606	12025	11695	106	3580	500	8370	10	1	21199418	2533	-24.49	6.45	12	0.00	-488.00	1853.00	18500	20220825	-35.41	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	18500	-35.41	20220825	10850	10.14	20230103	0.41	N	246710	500	105 억	731998	N	N	510	N	N
42	20230824	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	170	2	1.44	428693270	35939	79.83	12050	12090	11760	15320	8260	11790	11928.36	3.39	13918	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2535	-24.51	6.45	12	0.17	-488.00	1853.00	18500	20220825	-35.35	10850	20230103	10.23	17440	-31.42	20230308	10850	10.23	20230103	18500	-35.35	20220825	10850	10.23	20230103	0.42	N	246710	500	105 억	718090	N	N	510	N	N
43	20230824	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	80	2	0.68	376548640	31539	70.05	12050	12090	11760	15320	8260	11790	11939.14	3.39	11502	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2516	-24.32	6.41	12	0.15	-488.00	1853.00	18500	20220825	-35.84	10850	20230103	9.40	17440	-31.94	20230308	10850	9.40	20230103	18500	-35.84	20220825	10850	9.40	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
44	20230824	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	230	2	1.95	331678920	27786	61.72	12050	12090	11760	15320	8260	11790	11936.91	3.39	11199	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2548	-24.63	6.49	12	0.13	-488.00	1853.00	18500	20220825	-35.03	10850	20230103	10.78	17440	-31.08	20230308	10850	10.78	20230103	18500	-35.03	20220825	10850	10.78	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
45	20230824	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	280	2	2.37	305471900	25606	56.87	12050	12090	11760	15320	8260	11790	11929.70	3.39	11161	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2559	-24.73	6.51	12	0.12	-488.00	1853.00	18500	20220825	-34.76	10850	20230103	11.24	17440	-30.79	20230308	10850	11.24	20230103	18500	-34.76	20220825	10850	11.24	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
46	20230824	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	130	2	1.10	232328660	19522	43.36	12050	12050	11760	15320	8260	11790	11900.86	3.39	7348	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2527	-24.43	6.43	12	0.09	-488.00	1853.00	18500	20220825	-35.57	10850	20230103	9.86	17440	-31.65	20230308	10850	9.86	20230103	18500	-35.57	20220825	10850	9.86	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
47	20230824	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	130	2	1.10	205889500	17311	38.45	12050	12050	11760	15320	8260	11790	11893.56	3.39	6387	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2527	-24.43	6.43	12	0.08	-488.00	1853.00	18500	20220825	-35.57	10850	20230103	9.86	17440	-31.65	20230308	10850	9.86	20230103	18500	-35.57	20220825	10850	9.86	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
48	20230824	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	40	2	0.34	75490950	6377	14.16	12050	12050	11760	15320	8260	11790	11838.00	3.39	-798	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2508	-24.24	6.38	12	0.03	-488.00	1853.00	18500	20220825	-36.05	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	18500	-36.05	20220825	10850	9.03	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
49	20230824	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	160	2	1.36	17416500	1461	3.25	12050	12050	11800	15320	8260	11790	11920.94	3.39	-476	12343	12066	11803	11526	11263	12205	11665	106	3530	500	8250	10	1	21199418	2533	-24.49	6.45	12	0.01	-488.00	1853.00	18500	20220825	-35.41	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	18500	-35.41	20220825	10850	10.14	20230103	0.42	N	246710	500	105 억	718090	N	N	8	N	N
50	20230823	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	150	2	1.29	531395070	45003	157.27	11610	12080	11540	15130	8150	11640	11807.99	3.39	340	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2499	-24.16	6.36	12	0.21	-488.00	1853.00	18950	20220822	-37.78	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	18500	-36.27	20220825	10850	8.66	20230103	0.42	N	246710	500	105 억	717695	N	N	8	N	N
51	20230823	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	150	2	1.29	514973800	43610	152.40	11610	12080	11540	15130	8150	11640	11808.62	3.39	278	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2499	-24.16	6.36	12	0.21	-488.00	1853.00	18950	20220822	-37.78	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	18500	-36.27	20220825	10850	8.66	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
52	20230823	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	260	2	2.23	435459550	36882	128.89	11610	12080	11540	15130	8150	11640	11806.83	3.39	-140	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2523	-24.39	6.42	12	0.17	-488.00	1853.00	18950	20220822	-37.20	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	18500	-35.68	20220825	10850	9.68	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
53	20230823	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	330	2	2.84	333954540	28350	99.07	11610	12080	11540	15130	8150	11640	11779.70	3.39	-318	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2538	-24.53	6.46	12	0.13	-488.00	1853.00	18950	20220822	-36.83	10850	20230103	10.32	17440	-31.36	20230308	10850	10.32	20230103	18500	-35.30	20220825	10850	10.32	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
54	20230823	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-40	5	-0.34	120585500	10375	36.26	11610	11770	11540	15130	8150	11640	11622.70	3.39	-2659	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2459	-23.77	6.26	12	0.05	-488.00	1853.00	18950	20220822	-38.79	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	18500	-37.30	20220825	10850	6.91	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
55	20230823	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-40	5	-0.34	84812990	7286	25.46	11610	11770	11600	15130	8150	11640	11640.54	3.39	-1141	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2459	-23.77	6.26	12	0.03	-488.00	1853.00	18950	20220822	-38.79	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	18500	-37.30	20220825	10850	6.91	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
56	20230823	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-10	5	-0.09	51880750	4456	15.57	11610	11770	11610	15130	8150	11640	11642.90	3.39	-493	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2465	-23.83	6.28	12	0.02	-488.00	1853.00	18950	20220822	-38.63	10850	20230103	7.19	17440	-33.31	20230308	10850	7.19	20230103	18500	-37.14	20220825	10850	7.19	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
57	20230823	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11710	70	2	0.60	2353550	202	0.71	11610	11770	11610	15130	8150	11640	11651.24	3.39	-11	12140	11890	11710	11460	11280	12015	11585	106	3490	500	8140	10	1	21199418	2482	-24.00	6.32	12	0.00	-488.00	1853.00	18950	20220822	-38.21	10850	20230103	7.93	17440	-32.86	20230308	10850	7.93	20230103	18500	-36.70	20220825	10850	7.93	20230103	0.42	N	246710	500	105 억	717695	N	N	574	N	N
58	20230822	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-10	5	-0.09	334459480	28602	82.83	11540	11960	11530	15140	8160	11650	11693.57	3.38	794	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2468	-23.85	6.28	12	0.13	-488.00	1853.00	21900	20220819	-46.85	10850	20230103	7.28	17440	-33.26	20230308	10850	7.28	20230103	18950	-38.58	20220822	10850	7.28	20230103	0.42	N	246710	500	105 억	716480	N	N	574	N	N
59	20230822	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	0	3	0.00	312442310	26712	77.36	11540	11960	11530	15140	8160	11650	11696.70	3.38	90	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2470	-23.87	6.29	12	0.13	-488.00	1853.00	21900	20220819	-46.80	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	18950	-38.52	20220822	10850	7.37	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
60	20230822	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	40	2	0.34	272397460	23277	67.41	11540	11960	11530	15140	8160	11650	11702.43	3.38	171	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2478	-23.95	6.31	12	0.11	-488.00	1853.00	21900	20220819	-46.62	10850	20230103	7.74	17440	-32.97	20230308	10850	7.74	20230103	18950	-38.31	20220822	10850	7.74	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
61	20230822	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	0	3	0.00	232275720	19832	57.44	11540	11960	11530	15140	8160	11650	11712.17	3.38	164	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2470	-23.87	6.29	12	0.09	-488.00	1853.00	21900	20220819	-46.80	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	18950	-38.52	20220822	10850	7.37	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
62	20230822	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	50	2	0.43	223522030	19080	55.26	11540	11960	11530	15140	8160	11650	11714.99	3.38	450	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2480	-23.98	6.31	12	0.09	-488.00	1853.00	21900	20220819	-46.58	10850	20230103	7.83	17440	-32.91	20230308	10850	7.83	20230103	18950	-38.26	20220822	10850	7.83	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
63	20230822	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	50	2	0.43	200514490	17104	49.54	11540	11960	11530	15140	8160	11650	11723.25	3.38	559	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2480	-23.98	6.31	12	0.08	-488.00	1853.00	21900	20220819	-46.58	10850	20230103	7.83	17440	-32.91	20230308	10850	7.83	20230103	18950	-38.26	20220822	10850	7.83	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
64	20230822	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	140	2	1.20	156601060	13365	38.71	11540	11960	11530	15140	8160	11650	11717.25	3.38	-860	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2499	-24.16	6.36	12	0.06	-488.00	1853.00	21900	20220819	-46.16	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	18950	-37.78	20220822	10850	8.66	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
65	20230822	090943	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	10	2	0.09	34062680	2939	8.51	11540	11780	11530	15140	8160	11650	11589.89	3.38	-125	12356	12002	11696	11342	11036	11850	11190	106	3490	500	8150	10	1	21199418	2472	-23.89	6.29	12	0.01	-488.00	1853.00	21900	20220819	-46.76	10850	20230103	7.47	17440	-33.14	20230308	10850	7.47	20230103	18950	-38.47	20220822	10850	7.47	20230103	0.42	N	246710	500	105 억	716480	N	N	170	N	N
66	20230821	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-70	5	-0.60	402403070	34479	157.17	11730	12050	11390	15230	8210	11720	11670.97	3.39	-1465	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2470	-23.87	6.29	12	0.16	-488.00	1853.00	21900	20220819	-46.80	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	18950	-38.52	20220822	10850	7.37	20230103	0.43	N	246710	500	105 억	719595	N	N	170	N	N
67	20230821	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-40	5	-0.34	381576620	32691	149.02	11730	12050	11390	15230	8210	11720	11672.22	3.39	-1350	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2476	-23.93	6.30	12	0.15	-488.00	1853.00	21900	20220819	-46.67	10850	20230103	7.65	17440	-33.03	20230308	10850	7.65	20230103	18950	-38.36	20220822	10850	7.65	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
68	20230821	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	0	3	0.00	298627280	25604	116.72	11730	12050	11390	15230	8210	11720	11663.31	3.39	-1208	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2485	-24.02	6.32	12	0.12	-488.00	1853.00	21900	20220819	-46.48	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	18950	-38.15	20220822	10850	8.02	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
69	20230821	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	0	3	0.00	240807300	20669	94.22	11730	12050	11390	15230	8210	11720	11650.65	3.39	-2935	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2485	-24.02	6.32	12	0.10	-488.00	1853.00	21900	20220819	-46.48	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	18950	-38.15	20220822	10850	8.02	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
70	20230821	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	0	3	0.00	195390900	16775	76.47	11730	12050	11390	15230	8210	11720	11647.74	3.39	-2095	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2485	-24.02	6.32	12	0.08	-488.00	1853.00	21900	20220819	-46.48	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	18950	-38.15	20220822	10850	8.02	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
71	20230821	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	10	2	0.09	166653500	14325	65.30	11730	12050	11390	15230	8210	11720	11633.75	3.39	-1625	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2487	-24.04	6.33	12	0.07	-488.00	1853.00	21900	20220819	-46.44	10850	20230103	8.11	17440	-32.74	20230308	10850	8.11	20230103	18950	-38.10	20220822	10850	8.11	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
72	20230821	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	100	2	0.85	153253460	13181	60.09	11730	12050	11390	15230	8210	11720	11626.85	3.39	-1315	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2506	-24.22	6.38	12	0.06	-488.00	1853.00	21900	20220819	-46.03	10850	20230103	8.94	17440	-32.22	20230308	10850	8.94	20230103	18950	-37.63	20220822	10850	8.94	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
73	20230821	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-130	5	-1.11	13039940	1120	5.11	11730	11760	11590	15230	8210	11720	11642.80	3.39	-835	12226	11972	11816	11562	11406	12100	11690	106	3510	500	8200	10	1	21199418	2457	-23.75	6.25	12	0.01	-488.00	1853.00	21900	20220819	-47.08	10850	20230103	6.82	17440	-33.54	20230308	10850	6.82	20230103	18950	-38.84	20220822	10850	6.82	20230103	0.43	N	246710	500	105 억	719595	N	N	314	N	N
74	20230818	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-190	5	-1.60	257225430	21757	64.37	11710	12070	11660	15480	8340	11910	11822.67	3.40	-1991	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2485	-24.02	6.32	12	0.10	-488.00	1853.00	21900	20220819	-46.48	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	21900	-46.48	20220819	10850	8.02	20230103	0.43	N	246710	500	105 억	721584	N	N	314	N	N
75	20230818	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-230	5	-1.93	247091160	20890	61.81	11710	12070	11680	15480	8340	11910	11828.20	3.40	-2045	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2476	-23.93	6.30	12	0.10	-488.00	1853.00	21900	20220819	-46.67	10850	20230103	7.65	17440	-33.03	20230308	10850	7.65	20230103	21900	-46.67	20220819	10850	7.65	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
76	20230818	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-170	5	-1.43	215037720	18152	53.71	11710	12070	11700	15480	8340	11910	11846.50	3.40	-1701	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2489	-24.06	6.34	12	0.09	-488.00	1853.00	21900	20220819	-46.39	10850	20230103	8.20	17440	-32.68	20230308	10850	8.20	20230103	21900	-46.39	20220819	10850	8.20	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
77	20230818	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	-140	5	-1.18	173230060	14591	43.17	11710	12070	11710	15480	8340	11910	11872.39	3.40	-1452	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2495	-24.12	6.35	12	0.07	-488.00	1853.00	21900	20220819	-46.26	10850	20230103	8.48	17440	-32.51	20230308	10850	8.48	20230103	21900	-46.26	20220819	10850	8.48	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
78	20230818	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-90	5	-0.76	155717120	13107	38.78	11710	12070	11710	15480	8340	11910	11880.45	3.40	-1205	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2506	-24.22	6.38	12	0.06	-488.00	1853.00	21900	20220819	-46.03	10850	20230103	8.94	17440	-32.22	20230308	10850	8.94	20230103	21900	-46.03	20220819	10850	8.94	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
79	20230818	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-70	5	-0.59	130763670	10998	32.54	11710	12070	11710	15480	8340	11910	11889.77	3.40	-1194	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2510	-24.26	6.39	12	0.05	-488.00	1853.00	21900	20220819	-45.94	10850	20230103	9.12	17440	-32.11	20230308	10850	9.12	20230103	21900	-45.94	20220819	10850	9.12	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
80	20230818	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-70	5	-0.59	103036120	8657	25.61	11710	12070	11710	15480	8340	11910	11902.06	3.40	-524	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2510	-24.26	6.39	12	0.04	-488.00	1853.00	21900	20220819	-45.94	10850	20230103	9.12	17440	-32.11	20230308	10850	9.12	20230103	21900	-45.94	20220819	10850	9.12	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
81	20230818	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-150	5	-1.26	14680680	1245	3.68	11710	11910	11710	15480	8340	11910	11791.71	3.40	-391	12243	12076	11843	11676	11443	12160	11760	106	3570	500	8330	10	1	21199418	2493	-24.10	6.35	12	0.01	-488.00	1853.00	21900	20220819	-46.30	10850	20230103	8.39	17440	-32.57	20230308	10850	8.39	20230103	21900	-46.30	20220819	10850	8.39	20230103	0.43	N	246710	500	105 억	721584	N	N	101	N	N
82	20230817	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-100	5	-0.83	398181290	33757	36.18	11720	12010	11610	15610	8410	12010	11795.52	3.41	92	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2525	-24.41	6.43	12	0.16	-488.00	1853.00	21900	20220819	-45.62	10850	20230103	9.77	17440	-31.71	20230308	10850	9.77	20230103	21900	-45.62	20220819	10850	9.77	20230103	0.42	N	246710	500	105 억	723247	N	N	101	N	N
83	20230817	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-110	5	-0.92	385686650	32707	35.06	11720	12010	11610	15610	8410	12010	11792.17	3.41	-198	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2523	-24.39	6.42	12	0.15	-488.00	1853.00	21900	20220819	-45.66	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	21900	-45.66	20220819	10850	9.68	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
84	20230817	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-30	5	-0.25	342887740	29115	31.21	11720	12010	11610	15610	8410	12010	11777.01	3.41	446	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2540	-24.55	6.47	12	0.14	-488.00	1853.00	21900	20220819	-45.30	10850	20230103	10.41	17440	-31.31	20230308	10850	10.41	20230103	21900	-45.30	20220819	10850	10.41	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
85	20230817	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-110	5	-0.92	293711780	24987	26.78	11720	12010	11610	15610	8410	12010	11754.58	3.41	367	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2523	-24.39	6.42	12	0.12	-488.00	1853.00	21900	20220819	-45.66	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	21900	-45.66	20220819	10850	9.68	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
86	20230817	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-110	5	-0.92	269458530	22949	24.60	11720	12010	11610	15610	8410	12010	11741.62	3.41	970	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2523	-24.39	6.42	12	0.11	-488.00	1853.00	21900	20220819	-45.66	10850	20230103	9.68	17440	-31.77	20230308	10850	9.68	20230103	21900	-45.66	20220819	10850	9.68	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
87	20230817	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	-140	5	-1.17	233126020	19895	21.32	11720	12010	11610	15610	8410	12010	11717.82	3.41	1088	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2516	-24.32	6.41	12	0.09	-488.00	1853.00	21900	20220819	-45.80	10850	20230103	9.40	17440	-31.94	20230308	10850	9.40	20230103	21900	-45.80	20220819	10850	9.40	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
88	20230817	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-290	5	-2.41	207553970	17737	19.01	11720	12010	11610	15610	8410	12010	11701.75	3.41	1676	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2485	-24.02	6.32	12	0.08	-488.00	1853.00	21900	20220819	-46.48	10850	20230103	8.02	17440	-32.80	20230308	10850	8.02	20230103	21900	-46.48	20220819	10850	8.02	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
89	20230817	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-360	5	-3.00	61554920	5257	5.63	11720	12010	11650	15610	8410	12010	11709.13	3.41	-1833	12890	12450	12060	11620	11230	12255	11425	106	3600	500	8400	10	1	21199418	2470	-23.87	6.29	12	0.02	-488.00	1853.00	21900	20220819	-46.80	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	21900	-46.80	20220819	10850	7.37	20230103	0.42	N	246710	500	105 억	723247	N	N	0	N	N
90	20230816	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-100	5	-0.83	1116994950	92810	216.67	12360	12500	11670	15740	8480	12110	12035.28	3.46	-10208	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2546	-24.61	6.48	12	0.44	-488.00	1853.00	21900	20220819	-45.16	10850	20230103	10.69	17440	-31.14	20230308	10850	10.69	20230103	21900	-45.16	20220819	10850	10.69	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
91	20230816	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-110	5	-0.91	1105139520	91823	214.37	12360	12500	11670	15740	8480	12110	12035.54	3.46	-10412	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2544	-24.59	6.48	12	0.43	-488.00	1853.00	21900	20220819	-45.21	10850	20230103	10.60	17440	-31.19	20230308	10850	10.60	20230103	21900	-45.21	20220819	10850	10.60	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
92	20230816	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-60	5	-0.50	1051480430	87360	203.95	12360	12500	11670	15740	8480	12110	12036.17	3.46	-10752	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2555	-24.69	6.50	12	0.41	-488.00	1853.00	21900	20220819	-44.98	10850	20230103	11.06	17440	-30.91	20230308	10850	11.06	20230103	21900	-44.98	20220819	10850	11.06	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
93	20230816	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-110	5	-0.91	993376800	82527	192.67	12360	12500	11670	15740	8480	12110	12036.99	3.46	-10586	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2544	-24.59	6.48	12	0.39	-488.00	1853.00	21900	20220819	-45.21	10850	20230103	10.60	17440	-31.19	20230308	10850	10.60	20230103	21900	-45.21	20220819	10850	10.60	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
94	20230816	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-50	5	-0.41	956069340	79421	185.42	12360	12500	11670	15740	8480	12110	12037.99	3.46	-11657	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2557	-24.71	6.51	12	0.37	-488.00	1853.00	21900	20220819	-44.93	10850	20230103	11.15	17440	-30.85	20230308	10850	11.15	20230103	21900	-44.93	20220819	10850	11.15	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
95	20230816	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	-280	5	-2.31	865217740	71831	167.70	12360	12500	11670	15740	8480	12110	12045.18	3.46	-13259	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2508	-24.24	6.38	12	0.34	-488.00	1853.00	21900	20220819	-45.98	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	21900	-45.98	20220819	10850	9.03	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
96	20230816	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-270	5	-2.23	679811900	56087	130.94	12360	12500	11730	15740	8480	12110	12120.67	3.46	-4371	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2510	-24.26	6.39	12	0.26	-488.00	1853.00	21900	20220819	-45.94	10850	20230103	9.12	17440	-32.11	20230308	10850	9.12	20230103	21900	-45.94	20220819	10850	9.12	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
97	20230816	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	30	2	0.25	139793210	11473	26.78	12360	12360	12040	15740	8480	12110	12184.58	3.46	-2700	12416	12262	12106	11952	11796	12185	11875	106	3630	500	8470	10	1	21199418	2574	-24.88	6.55	12	0.05	-488.00	1853.00	21900	20220819	-44.57	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	21900	-44.57	20220819	10850	11.89	20230103	0.42	N	246710	500	105 억	733459	N	N	102	N	N
98	20230814	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-150	5	-1.22	516987330	42759	135.59	12260	12260	11950	15930	8590	12260	12090.68	3.48	-2505	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2567	-24.82	6.54	12	0.20	-488.00	1853.00	21900	20220819	-44.70	10850	20230103	11.61	17440	-30.56	20230308	10850	11.61	20230103	21900	-44.70	20220819	10850	11.61	20230103	0.42	N	246710	500	105 억	738332	N	N	102	N	N
99	20230814	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	-120	5	-0.98	494128530	40871	129.60	12260	12260	11950	15930	8590	12260	12089.91	3.48	-1817	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2574	-24.88	6.55	12	0.19	-488.00	1853.00	21900	20220819	-44.57	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	21900	-44.57	20220819	10850	11.89	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
100	20230814	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	-160	5	-1.31	418567540	34629	109.81	12260	12260	11950	15930	8590	12260	12087.14	3.48	-4036	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2565	-24.80	6.53	12	0.16	-488.00	1853.00	21900	20220819	-44.75	10850	20230103	11.52	17440	-30.62	20230308	10850	11.52	20230103	21900	-44.75	20220819	10850	11.52	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
101	20230814	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-130	5	-1.06	335914480	27800	88.15	12260	12260	11950	15930	8590	12260	12083.18	3.48	-170	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2571	-24.86	6.55	12	0.13	-488.00	1853.00	21900	20220819	-44.61	10850	20230103	11.80	17440	-30.45	20230308	10850	11.80	20230103	21900	-44.61	20220819	10850	11.80	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
102	20230814	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	-120	5	-0.98	333059080	27565	87.41	12260	12260	11950	15930	8590	12260	12082.61	3.48	-259	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2574	-24.88	6.55	12	0.13	-488.00	1853.00	21900	20220819	-44.57	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	21900	-44.57	20220819	10850	11.89	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
103	20230814	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-20	5	-0.16	245510080	20339	64.49	12260	12260	11950	15930	8590	12260	12070.80	3.48	-1505	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2595	-25.08	6.61	12	0.10	-488.00	1853.00	21900	20220819	-44.11	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	21900	-44.11	20220819	10850	12.81	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
104	20230814	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-230	5	-1.88	196847400	16325	51.77	12260	12260	11950	15930	8590	12260	12057.90	3.48	-2157	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2550	-24.65	6.49	12	0.08	-488.00	1853.00	21900	20220819	-45.07	10850	20230103	10.88	17440	-31.02	20230308	10850	10.88	20230103	21900	-45.07	20220819	10850	10.88	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
105	20230814	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-200	5	-1.63	41408630	3400	10.78	12260	12260	12060	15930	8590	12260	12178.75	3.48	-423	12606	12432	12226	12052	11846	12330	11950	106	3670	500	8580	10	1	21199418	2557	-24.71	6.51	12	0.02	-488.00	1853.00	21900	20220819	-44.93	10850	20230103	11.15	17440	-30.85	20230308	10850	11.15	20230103	21900	-44.93	20220819	10850	11.15	20230103	0.42	N	246710	500	105 억	738332	N	N	0	N	N
106	20230811	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-30	5	-0.24	381837270	31116	167.69	12390	12400	12020	15970	8610	12290	12271.51	3.47	2790	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2599	-25.12	6.62	12	0.15	-488.00	1853.00	22500	20220810	-45.51	10850	20230103	13.00	17440	-29.70	20230308	10850	13.00	20230103	21900	-44.02	20220819	10850	13.00	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
107	20230811	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-10	5	-0.08	364481970	29699	160.05	12390	12400	12020	15970	8610	12290	12272.53	3.47	2509	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2603	-25.16	6.63	12	0.14	-488.00	1853.00	22500	20220810	-45.42	10850	20230103	13.18	17440	-29.59	20230308	10850	13.18	20230103	21900	-43.93	20220819	10850	13.18	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
108	20230811	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	30	2	0.24	285776450	23301	125.57	12390	12400	12020	15970	8610	12290	12264.56	3.47	3561	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2612	-25.25	6.65	12	0.11	-488.00	1853.00	22500	20220810	-45.24	10850	20230103	13.55	17440	-29.36	20230308	10850	13.55	20230103	21900	-43.74	20220819	10850	13.55	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
109	20230811	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	40	2	0.33	230216510	18809	101.36	12390	12390	12020	15970	8610	12290	12239.70	3.47	3789	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2614	-25.27	6.65	12	0.09	-488.00	1853.00	22500	20220810	-45.20	10850	20230103	13.64	17440	-29.30	20230308	10850	13.64	20230103	21900	-43.70	20220819	10850	13.64	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
110	20230811	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	80	2	0.65	215349430	17602	94.86	12390	12390	12020	15970	8610	12290	12234.37	3.47	3391	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2622	-25.35	6.68	12	0.08	-488.00	1853.00	22500	20220810	-45.02	10850	20230103	14.01	17440	-29.07	20230308	10850	14.01	20230103	21900	-43.52	20220819	10850	14.01	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
111	20230811	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-50	5	-0.41	152196450	12469	67.20	12390	12390	12020	15970	8610	12290	12205.99	3.47	1733	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2595	-25.08	6.61	12	0.06	-488.00	1853.00	22500	20220810	-45.60	10850	20230103	12.81	17440	-29.82	20230308	10850	12.81	20230103	21900	-44.11	20220819	10850	12.81	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
112	20230811	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-30	5	-0.24	112134480	9191	49.53	12390	12390	12020	15970	8610	12290	12200.47	3.47	1891	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2599	-25.12	6.62	12	0.04	-488.00	1853.00	22500	20220810	-45.51	10850	20230103	13.00	17440	-29.70	20230308	10850	13.00	20230103	21900	-44.02	20220819	10850	13.00	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
113	20230811	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-130	5	-1.06	15987500	1316	7.09	12390	12390	12020	15970	8610	12290	12148.56	3.47	-6	12530	12410	12200	12080	11870	12470	12140	106	3680	500	8600	10	1	21199418	2578	-24.92	6.56	12	0.01	-488.00	1853.00	22500	20220810	-45.96	10850	20230103	12.07	17440	-30.28	20230308	10850	12.07	20230103	21900	-44.47	20220819	10850	12.07	20230103	0.42	N	246710	500	105 억	735644	N	N	0	N	N
114	20230810	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-30	5	-0.24	224941760	18511	26.29	12200	12320	11990	16010	8630	12320	12151.60	3.47	63	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2605	-25.18	6.63	12	0.09	-488.00	1853.00	22500	20220810	-45.38	10850	20230103	13.27	17440	-29.53	20230308	10850	13.27	20230103	22500	-45.38	20220810	10850	13.27	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
115	20230810	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-40	5	-0.32	216438880	17819	25.30	12200	12320	11990	16010	8630	12320	12146.52	3.47	76	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2603	-25.16	6.63	12	0.08	-488.00	1853.00	22500	20220810	-45.42	10850	20230103	13.18	17440	-29.59	20230308	10850	13.18	20230103	22500	-45.42	20220810	10850	13.18	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
116	20230810	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-60	5	-0.49	198052970	16321	23.18	12200	12320	11990	16010	8630	12320	12134.86	3.47	35	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2599	-25.12	6.62	12	0.08	-488.00	1853.00	22500	20220810	-45.51	10850	20230103	13.00	17440	-29.70	20230308	10850	13.00	20230103	22500	-45.51	20220810	10850	13.00	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
117	20230810	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-40	5	-0.32	175890580	14512	20.61	12200	12320	11990	16010	8630	12320	12120.35	3.47	-816	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2603	-25.16	6.63	12	0.07	-488.00	1853.00	22500	20220810	-45.42	10850	20230103	13.18	17440	-29.59	20230308	10850	13.18	20230103	22500	-45.42	20220810	10850	13.18	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
118	20230810	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-20	5	-0.16	162409250	13415	19.05	12200	12300	11990	16010	8630	12320	12106.54	3.47	-647	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2608	-25.20	6.64	12	0.06	-488.00	1853.00	22500	20220810	-45.33	10850	20230103	13.36	17440	-29.47	20230308	10850	13.36	20230103	22500	-45.33	20220810	10850	13.36	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
119	20230810	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-190	5	-1.54	134371050	11122	15.79	12200	12240	11990	16010	8630	12320	12081.55	3.47	-863	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2571	-24.86	6.55	12	0.05	-488.00	1853.00	22500	20220810	-46.09	10850	20230103	11.80	17440	-30.45	20230308	10850	11.80	20230103	22500	-46.09	20220810	10850	11.80	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
120	20230810	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-160	5	-1.30	115226260	9544	13.55	12200	12240	11990	16010	8630	12320	12073.16	3.47	-1080	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2578	-24.92	6.56	12	0.05	-488.00	1853.00	22500	20220810	-45.96	10850	20230103	12.07	17440	-30.28	20230308	10850	12.07	20230103	22500	-45.96	20220810	10850	12.07	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
121	20230810	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-120	5	-0.97	27433290	2261	3.21	12200	12240	12020	16010	8630	12320	12133.26	3.47	109	12806	12562	12096	11852	11386	12685	11975	106	3690	500	8620	10	1	21199418	2586	-25.00	6.58	12	0.01	-488.00	1853.00	22500	20220810	-45.78	10850	20230103	12.44	17440	-30.05	20230308	10850	12.44	20230103	22500	-45.78	20220810	10850	12.44	20230103	0.42	N	246710	500	105 억	735551	N	N	46	N	N
122	20230809	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	490	2	4.14	856068930	70301	176.90	11730	12340	11630	15370	8290	11830	12177.18	3.35	26250	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2612	-25.25	6.65	12	0.33	-488.00	1853.00	22500	20220810	-45.24	10850	20230103	13.55	17440	-29.36	20230308	10850	13.55	20230103	22500	-45.24	20220810	10850	13.55	20230103	0.43	N	246710	500	105 억	709156	N	N	46	N	N
123	20230809	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	450	2	3.80	734328190	60385	151.95	11730	12320	11630	15370	8290	11830	12160.77	3.35	21306	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2603	-25.16	6.63	12	0.28	-488.00	1853.00	22500	20220810	-45.42	10850	20230103	13.18	17440	-29.59	20230308	10850	13.18	20230103	22500	-45.42	20220810	10850	13.18	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
124	20230809	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	440	2	3.72	641474350	52822	132.92	11730	12320	11630	15370	8290	11830	12144.08	3.35	18648	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2601	-25.14	6.62	12	0.25	-488.00	1853.00	22500	20220810	-45.47	10850	20230103	13.09	17440	-29.64	20230308	10850	13.09	20230103	22500	-45.47	20220810	10850	13.09	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
125	20230809	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	310	2	2.62	511033260	42169	106.11	11730	12290	11630	15370	8290	11830	12118.70	3.35	14716	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2574	-24.88	6.55	12	0.20	-488.00	1853.00	22500	20220810	-46.04	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	22500	-46.04	20220810	10850	11.89	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
126	20230809	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	340	2	2.87	468222880	38637	97.22	11730	12290	11630	15370	8290	11830	12118.51	3.35	13935	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2580	-24.94	6.57	12	0.18	-488.00	1853.00	22500	20220810	-45.91	10850	20230103	12.17	17440	-30.22	20230308	10850	12.17	20230103	22500	-45.91	20220810	10850	12.17	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
127	20230809	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	430	2	3.63	385177990	31822	80.07	11730	12290	11630	15370	8290	11830	12104.14	3.35	10940	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2599	-25.12	6.62	12	0.15	-488.00	1853.00	22500	20220810	-45.51	10850	20230103	13.00	17440	-29.70	20230308	10850	13.00	20230103	22500	-45.51	20220810	10850	13.00	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
128	20230809	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	290	2	2.45	180748000	15075	37.93	11730	12180	11630	15370	8290	11830	11989.92	3.35	7090	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2569	-24.84	6.54	12	0.07	-488.00	1853.00	22500	20220810	-46.13	10850	20230103	11.71	17440	-30.50	20230308	10850	11.71	20230103	22500	-46.13	20220810	10850	11.71	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
129	20230809	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-70	5	-0.59	15238650	1301	3.27	11730	11830	11630	15370	8290	11830	11713.03	3.35	154	12170	12000	11790	11620	11410	11895	11515	106	3540	500	8280	10	1	21199418	2493	-24.10	6.35	12	0.01	-488.00	1853.00	22500	20220810	-47.73	10850	20230103	8.39	17440	-32.57	20230308	10850	8.39	20230103	22500	-47.73	20220810	10850	8.39	20230103	0.43	N	246710	500	105 억	709156	N	N	0	N	N
130	20230808	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	0	3	0.00	452692620	38736	106.09	11840	11960	11580	15370	8290	11830	11686.61	3.38	-8244	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2508	-24.24	6.38	12	0.18	-488.00	1853.00	22500	20220810	-47.42	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	22500	-47.42	20220810	10850	9.03	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
131	20230808	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	0	3	0.00	431991330	36986	101.30	11840	11960	11580	15370	8290	11830	11679.86	3.38	-7760	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2508	-24.24	6.38	12	0.17	-488.00	1853.00	22500	20220810	-47.42	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	22500	-47.42	20220810	10850	9.03	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
132	20230808	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-230	5	-1.94	304992840	26187	71.72	11840	11960	11600	15370	8290	11830	11646.73	3.38	-4636	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2459	-23.77	6.26	12	0.12	-488.00	1853.00	22500	20220810	-48.44	10850	20230103	6.91	17440	-33.49	20230308	10850	6.91	20230103	22500	-48.44	20220810	10850	6.91	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
133	20230808	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	-140	5	-1.18	235409770	20195	55.31	11840	11960	11610	15370	8290	11830	11656.83	3.38	-3309	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2478	-23.95	6.31	12	0.10	-488.00	1853.00	22500	20220810	-48.04	10850	20230103	7.74	17440	-32.97	20230308	10850	7.74	20230103	22500	-48.04	20220810	10850	7.74	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
134	20230808	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-200	5	-1.69	149834980	12834	35.15	11840	11960	11620	15370	8290	11830	11674.85	3.38	-4072	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2465	-23.83	6.28	12	0.06	-488.00	1853.00	22500	20220810	-48.31	10850	20230103	7.19	17440	-33.31	20230308	10850	7.19	20230103	22500	-48.31	20220810	10850	7.19	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
135	20230808	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	-210	5	-1.78	111483580	9538	26.12	11840	11960	11620	15370	8290	11830	11688.36	3.38	-2959	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2463	-23.81	6.27	12	0.04	-488.00	1853.00	22500	20220810	-48.36	10850	20230103	7.10	17440	-33.37	20230308	10850	7.10	20230103	22500	-48.36	20220810	10850	7.10	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
136	20230808	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	-140	5	-1.18	45712330	3891	10.66	11840	11960	11670	15370	8290	11830	11748.22	3.38	-2284	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2478	-23.95	6.31	12	0.02	-488.00	1853.00	22500	20220810	-48.04	10850	20230103	7.74	17440	-32.97	20230308	10850	7.74	20230103	22500	-48.04	20220810	10850	7.74	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
137	20230808	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11930	100	2	0.85	10481440	886	2.43	11840	11960	11750	15370	8290	11830	11830.07	3.38	-552	12196	12012	11766	11582	11336	12105	11675	106	3540	500	8280	10	1	21199418	2529	-24.45	6.44	12	0.00	-488.00	1853.00	22500	20220810	-46.98	10850	20230103	9.95	17440	-31.59	20230308	10850	9.95	20230103	22500	-46.98	20220810	10850	9.95	20230103	0.42	N	246710	500	105 억	717376	N	N	0	N	N
138	20230807	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	70	2	0.60	429393550	36511	47.09	11530	11950	11520	15280	8240	11760	11760.66	3.34	11423	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2508	-24.24	6.38	12	0.17	-488.00	1853.00	22500	20220810	-47.42	10850	20230103	9.03	17440	-32.17	20230308	10850	9.03	20230103	22500	-47.42	20220810	10850	9.03	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
139	20230807	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	30	2	0.26	391631730	33308	42.96	11530	11950	11520	15280	8240	11760	11757.89	3.34	9564	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2499	-24.16	6.36	12	0.16	-488.00	1853.00	22500	20220810	-47.60	10850	20230103	8.66	17440	-32.40	20230308	10850	8.66	20230103	22500	-47.60	20220810	10850	8.66	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
140	20230807	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	60	2	0.51	358407350	30485	39.32	11530	11950	11520	15280	8240	11760	11756.84	3.34	8090	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2506	-24.22	6.38	12	0.14	-488.00	1853.00	22500	20220810	-47.47	10850	20230103	8.94	17440	-32.22	20230308	10850	8.94	20230103	22500	-47.47	20220810	10850	8.94	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
141	20230807	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	10	2	0.09	248966730	21172	27.31	11530	11950	11520	15280	8240	11760	11759.24	3.34	3980	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2495	-24.12	6.35	12	0.10	-488.00	1853.00	22500	20220810	-47.69	10850	20230103	8.48	17440	-32.51	20230308	10850	8.48	20230103	22500	-47.69	20220810	10850	8.48	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
142	20230807	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	10	2	0.09	225662620	19191	24.75	11530	11950	11520	15280	8240	11760	11758.77	3.34	3741	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2495	-24.12	6.35	12	0.09	-488.00	1853.00	22500	20220810	-47.69	10850	20230103	8.48	17440	-32.51	20230308	10850	8.48	20230103	22500	-47.69	20220810	10850	8.48	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
143	20230807	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	160	2	1.36	194941490	16583	21.39	11530	11950	11520	15280	8240	11760	11755.50	3.34	3460	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2527	-24.43	6.43	12	0.08	-488.00	1853.00	22500	20220810	-47.02	10850	20230103	9.86	17440	-31.65	20230308	10850	9.86	20230103	22500	-47.02	20220810	10850	9.86	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
144	20230807	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	150	2	1.28	151735840	12925	16.67	11530	11950	11520	15280	8240	11760	11739.72	3.34	2750	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2525	-24.41	6.43	12	0.06	-488.00	1853.00	22500	20220810	-47.07	10850	20230103	9.77	17440	-31.71	20230308	10850	9.77	20230103	22500	-47.07	20220810	10850	9.77	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
145	20230807	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-110	5	-0.94	40424380	3504	4.52	11530	11650	11520	15280	8240	11760	11536.64	3.34	519	12540	12150	11870	11480	11200	12010	11340	106	3520	500	8230	10	1	21199418	2470	-23.87	6.29	12	0.02	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.43	N	246710	500	105 억	709114	N	N	12	N	N
146	20230804	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-340	5	-2.81	907150770	77346	121.35	12250	12260	11590	15730	8470	12100	11728.44	3.42	-17604	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2493	-24.10	6.35	12	0.36	-488.00	1853.00	22500	20220810	-47.73	10850	20230103	8.39	17440	-32.57	20230308	10850	8.39	20230103	22500	-47.73	20220810	10850	8.39	20230103	0.43	N	246710	500	105 억	724278	N	N	12	N	N
147	20230804	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-470	5	-3.88	882651690	75241	118.05	12250	12260	11590	15730	8470	12100	11730.99	3.42	-18066	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2465	-23.83	6.28	12	0.35	-488.00	1853.00	22500	20220810	-48.31	10850	20230103	7.19	17440	-33.31	20230308	10850	7.19	20230103	22500	-48.31	20220810	10850	7.19	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
148	20230804	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-450	5	-3.72	788013290	67115	105.30	12250	12260	11590	15730	8470	12100	11741.24	3.42	-17765	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2470	-23.87	6.29	12	0.32	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
149	20230804	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-440	5	-3.64	729479410	62088	97.41	12250	12260	11590	15730	8470	12100	11749.12	3.42	-16647	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2472	-23.89	6.29	12	0.29	-488.00	1853.00	22500	20220810	-48.18	10850	20230103	7.47	17440	-33.14	20230308	10850	7.47	20230103	22500	-48.18	20220810	10850	7.47	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
150	20230804	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-450	5	-3.72	628882070	53436	83.84	12250	12260	11590	15730	8470	12100	11768.88	3.42	-13902	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2470	-23.87	6.29	12	0.25	-488.00	1853.00	22500	20220810	-48.22	10850	20230103	7.37	17440	-33.20	20230308	10850	7.37	20230103	22500	-48.22	20220810	10850	7.37	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
151	20230804	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-340	5	-2.81	315939300	26595	41.73	12250	12260	11750	15730	8470	12100	11879.65	3.42	-12792	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2493	-24.10	6.35	12	0.13	-488.00	1853.00	22500	20220810	-47.73	10850	20230103	8.39	17440	-32.57	20230308	10850	8.39	20230103	22500	-47.73	20220810	10850	8.39	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
152	20230804	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-150	5	-1.24	127901760	10694	16.78	12250	12260	11850	15730	8470	12100	11960.14	3.42	-5006	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2533	-24.49	6.45	12	0.05	-488.00	1853.00	22500	20220810	-46.89	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	22500	-46.89	20220810	10850	10.14	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
153	20230804	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-70	5	-0.58	25273510	2080	3.26	12250	12260	12030	15730	8470	12100	12150.73	3.42	-293	12900	12500	12080	11680	11260	12700	11880	106	3630	500	8470	10	1	21199418	2550	-24.65	6.49	12	0.01	-488.00	1853.00	22500	20220810	-46.53	10850	20230103	10.88	17440	-31.02	20230308	10850	10.88	20230103	22500	-46.53	20220810	10850	10.88	20230103	0.43	N	246710	500	105 억	724278	N	N	54	N	N
154	20230803	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	70	2	0.58	766946960	63528	144.19	12030	12480	11660	15630	8430	12030	12072.58	3.37	8956	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2565	-24.80	6.53	12	0.30	-488.00	1853.00	22500	20220810	-46.22	10850	20230103	11.52	17440	-30.62	20230308	10850	11.52	20230103	22500	-46.22	20220810	10850	11.52	20230103	0.42	N	246710	500	105 억	715221	N	N	54	N	N
155	20230803	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	60	2	0.50	721985790	59810	135.75	12030	12480	11660	15630	8430	12030	12071.32	3.37	8487	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2563	-24.77	6.52	12	0.28	-488.00	1853.00	22500	20220810	-46.27	10850	20230103	11.43	17440	-30.68	20230308	10850	11.43	20230103	22500	-46.27	20220810	10850	11.43	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
156	20230803	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	50	2	0.42	636797100	52735	119.69	12030	12480	11660	15630	8430	12030	12075.42	3.37	7824	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2561	-24.75	6.52	12	0.25	-488.00	1853.00	22500	20220810	-46.31	10850	20230103	11.34	17440	-30.73	20230308	10850	11.34	20230103	22500	-46.31	20220810	10850	11.34	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
157	20230803	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	70	2	0.58	572082910	47402	107.59	12030	12480	11660	15630	8430	12030	12068.75	3.37	5696	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2565	-24.80	6.53	12	0.22	-488.00	1853.00	22500	20220810	-46.22	10850	20230103	11.52	17440	-30.62	20230308	10850	11.52	20230103	22500	-46.22	20220810	10850	11.52	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
158	20230803	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	10	2	0.08	545448480	45201	102.59	12030	12480	11660	15630	8430	12030	12067.18	3.37	4132	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2552	-24.67	6.50	12	0.21	-488.00	1853.00	22500	20220810	-46.49	10850	20230103	10.97	17440	-30.96	20230308	10850	10.97	20230103	22500	-46.49	20220810	10850	10.97	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
159	20230803	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	130	2	1.08	516323870	42799	97.14	12030	12480	11660	15630	8430	12030	12063.92	3.37	4249	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2578	-24.92	6.56	12	0.20	-488.00	1853.00	22500	20220810	-45.96	10850	20230103	12.07	17440	-30.28	20230308	10850	12.07	20230103	22500	-45.96	20220810	10850	12.07	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
160	20230803	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-10	5	-0.08	230048590	19392	44.01	12030	12180	11660	15630	8430	12030	11863.07	3.37	1970	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2548	-24.63	6.49	12	0.09	-488.00	1853.00	22500	20220810	-46.58	10850	20230103	10.78	17440	-31.08	20230308	10850	10.78	20230103	22500	-46.58	20220810	10850	10.78	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
161	20230803	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	-180	5	-1.50	18224500	1541	3.50	12030	12030	11760	15630	8430	12030	11826.41	3.37	-567	12256	12142	11966	11852	11676	12055	11765	106	3600	500	8420	10	1	21199418	2512	-24.28	6.40	12	0.01	-488.00	1853.00	22500	20220810	-47.33	10850	20230103	9.22	17440	-32.05	20230308	10850	9.22	20230103	22500	-47.33	20220810	10850	9.22	20230103	0.42	N	246710	500	105 억	715221	N	N	0	N	N
162	20230802	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-140	5	-1.15	523080290	43924	78.77	12060	12080	11790	15820	8520	12170	11908.59	3.39	833	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2550	-24.65	6.49	12	0.21	-488.00	1853.00	22500	20220810	-46.53	10850	20230103	10.88	17440	-31.02	20230308	10850	10.88	20230103	22500	-46.53	20220810	10850	10.88	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
163	20230802	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	-230	5	-1.89	473139670	39761	71.30	12060	12080	11790	15820	8520	12170	11899.46	3.39	1336	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2531	-24.47	6.44	12	0.19	-488.00	1853.00	22500	20220810	-46.93	10850	20230103	10.05	17440	-31.54	20230308	10850	10.05	20230103	22500	-46.93	20220810	10850	10.05	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
164	20230802	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-220	5	-1.81	406605240	34158	61.25	12060	12080	11790	15820	8520	12170	11903.50	3.39	1549	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2533	-24.49	6.45	12	0.16	-488.00	1853.00	22500	20220810	-46.89	10850	20230103	10.14	17440	-31.48	20230308	10850	10.14	20230103	22500	-46.89	20220810	10850	10.14	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
165	20230802	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-170	5	-1.40	335383110	28174	50.52	12060	12080	11790	15820	8520	12170	11903.80	3.39	1182	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2544	-24.59	6.48	12	0.13	-488.00	1853.00	22500	20220810	-46.67	10850	20230103	10.60	17440	-31.19	20230308	10850	10.60	20230103	22500	-46.67	20220810	10850	10.60	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
166	20230802	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-190	5	-1.56	269922050	22719	40.74	12060	12080	11790	15820	8520	12170	11880.64	3.39	-483	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2540	-24.55	6.47	12	0.11	-488.00	1853.00	22500	20220810	-46.76	10850	20230103	10.41	17440	-31.31	20230308	10850	10.41	20230103	22500	-46.76	20220810	10850	10.41	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
167	20230802	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	-230	5	-1.89	218068450	18369	32.94	12060	12080	11790	15820	8520	12170	11871.22	3.39	-595	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2531	-24.47	6.44	12	0.09	-488.00	1853.00	22500	20220810	-46.93	10850	20230103	10.05	17440	-31.54	20230308	10850	10.05	20230103	22500	-46.93	20220810	10850	10.05	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
168	20230802	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-180	5	-1.48	185141050	15606	27.99	12060	12080	11790	15820	8520	12170	11863.06	3.39	99	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2542	-24.57	6.47	12	0.07	-488.00	1853.00	22500	20220810	-46.71	10850	20230103	10.51	17440	-31.25	20230308	10850	10.51	20230103	22500	-46.71	20220810	10850	10.51	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
169	20230802	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	11880	-290	5	-2.38	29785100	2487	4.46	12060	12060	11880	15820	8520	12170	11974.75	3.39	-903	12976	12572	12246	11842	11516	12775	12045	106	3650	500	8510	10	1	21199418	2518	-24.34	6.41	12	0.01	-488.00	1853.00	22500	20220810	-47.20	10850	20230103	9.49	17440	-31.88	20230308	10850	9.49	20230103	22500	-47.20	20220810	10850	9.49	20230103	0.43	N	246710	500	105 억	717688	N	N	69	N	N
170	20230801	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	250	2	2.10	684657740	55579	113.81	12100	12650	11920	15490	8350	11920	12318.85	3.40	-3175	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2580	-24.94	6.57	12	0.26	-488.00	1853.00	22500	20220810	-45.91	10850	20230103	12.17	17440	-30.22	20230308	10850	12.17	20230103	22500	-45.91	20220810	10850	12.17	20230103	0.42	N	246710	500	105 억	720154	N	N	69	N	N
171	20230801	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	220	2	1.85	673493110	54661	111.93	12100	12650	11920	15490	8350	11920	12321.27	3.40	-3278	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2574	-24.88	6.55	12	0.26	-488.00	1853.00	22500	20220810	-46.04	10850	20230103	11.89	17440	-30.39	20230308	10850	11.89	20230103	22500	-46.04	20220810	10850	11.89	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N
172	20230801	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	210	2	1.76	625393570	50698	103.82	12100	12650	11920	15490	8350	11920	12335.67	3.40	-4768	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2571	-24.86	6.55	12	0.24	-488.00	1853.00	22500	20220810	-46.09	10850	20230103	11.80	17440	-30.45	20230308	10850	11.80	20230103	22500	-46.09	20220810	10850	11.80	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N
173	20230801	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	250	2	2.10	600356210	48635	99.59	12100	12650	11920	15490	8350	11920	12344.12	3.40	-4165	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2580	-24.94	6.57	12	0.23	-488.00	1853.00	22500	20220810	-45.91	10850	20230103	12.17	17440	-30.22	20230308	10850	12.17	20230103	22500	-45.91	20220810	10850	12.17	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N
174	20230801	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	480	2	4.03	518369530	41965	85.93	12100	12650	11920	15490	8350	11920	12352.43	3.40	-2834	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2629	-25.41	6.69	12	0.20	-488.00	1853.00	22500	20220810	-44.89	10850	20230103	14.29	17440	-28.90	20230308	10850	14.29	20230103	22500	-44.89	20220810	10850	14.29	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N
175	20230801	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	520	2	4.36	264782430	21630	44.29	12100	12500	11920	15490	8350	11920	12241.44	3.40	3229	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2637	-25.49	6.71	12	0.10	-488.00	1853.00	22500	20220810	-44.71	10850	20230103	14.65	17440	-28.67	20230308	10850	14.65	20230103	22500	-44.71	20220810	10850	14.65	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N
176	20230801	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	140	2	1.17	66330310	5497	11.26	12100	12130	11920	15490	8350	11920	12066.64	3.40	1134	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2557	-24.71	6.51	12	0.03	-488.00	1853.00	22500	20220810	-46.40	10850	20230103	11.15	17440	-30.85	20230308	10850	11.15	20230103	22500	-46.40	20220810	10850	11.15	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N
177	20230801	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	180	2	1.51	9852330	819	1.68	12100	12100	11920	15490	8350	11920	12029.71	3.40	92	12220	12070	11840	11690	11460	12145	11765	106	3570	500	8340	10	1	21199418	2565	-24.80	6.53	12	0.00	-488.00	1853.00	22500	20220810	-46.22	10850	20230103	11.52	17440	-30.62	20230308	10850	11.52	20230103	22500	-46.22	20220810	10850	11.52	20230103	0.42	N	246710	500	105 억	720154	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History