KissMeData/331920/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	161149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	-90	5	-1.96	82665275	18258	73.08	4640	4640	4500	5960	3215	4590	4527.62	0.80	-1590	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	367	-7.65	1.98	12	0.22	-588.00	2277.00	10800	20220905	-58.33	4060	20230726	10.84	7760	-42.01	20230215	4060	10.84	20230726	10800	-58.33	20220905	4060	10.84	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
3	20230831	151456	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-85	5	-1.85	80711050	17824	71.34	4640	4640	4500	5960	3215	4590	4528.22	0.80	-1553	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	368	-7.66	1.98	12	0.22	-588.00	2277.00	10800	20220905	-58.29	4060	20230726	10.96	7760	-41.95	20230215	4060	10.96	20230726	10800	-58.29	20220905	4060	10.96	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
4	20230831	141616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-80	5	-1.74	59229945	13060	52.27	4640	4640	4510	5960	3215	4590	4535.22	0.80	-1209	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	368	-7.67	1.98	12	0.16	-588.00	2277.00	10800	20220905	-58.24	4060	20230726	11.08	7760	-41.88	20230215	4060	11.08	20230726	10800	-58.24	20220905	4060	11.08	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
5	20230831	131537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	-70	5	-1.53	50347150	11091	44.39	4640	4640	4520	5960	3215	4590	4539.46	0.80	-1139	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	369	-7.69	1.99	12	0.14	-588.00	2277.00	10800	20220905	-58.15	4060	20230726	11.33	7760	-41.75	20230215	4060	11.33	20230726	10800	-58.15	20220905	4060	11.33	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
6	20230831	121631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-65	5	-1.42	32532935	7157	28.65	4640	4640	4525	5960	3215	4590	4545.61	0.80	-651	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	369	-7.70	1.99	12	0.09	-588.00	2277.00	10800	20220905	-58.10	4060	20230726	11.45	7760	-41.69	20230215	4060	11.45	20230726	10800	-58.10	20220905	4060	11.45	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
7	20230831	112107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-35	5	-0.76	22710110	4993	19.98	4640	4640	4525	5960	3215	4590	4548.39	0.80	-515	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	372	-7.75	2.00	12	0.06	-588.00	2277.00	10800	20220905	-57.82	4060	20230726	12.19	7760	-41.30	20230215	4060	12.19	20230726	10800	-57.82	20220905	4060	12.19	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
8	20230831	101722	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-50	5	-1.09	18151360	3991	15.97	4640	4640	4525	5960	3215	4590	4548.07	0.80	-111	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	371	-7.72	1.99	12	0.05	-588.00	2277.00	10800	20220905	-57.96	4060	20230726	11.82	7760	-41.49	20230215	4060	11.82	20230726	10800	-57.96	20220905	4060	11.82	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
9	20230831	091554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	0	3	0.00	3235035	703	2.81	4640	4640	4590	5960	3215	4590	4601.76	0.80	-34	4690	4640	4575	4525	4460	4665	4550	41	1370	500	2750	5	1	8164148	375	-7.81	2.02	12	0.01	-588.00	2277.00	10800	20220905	-57.50	4060	20230726	13.05	7760	-40.85	20230215	4060	13.05	20230726	10800	-57.50	20220905	4060	13.05	20230726	0.76	N	331920	500	40 억	65650	N	N	N	N
10	20230830	161154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	60	2	1.32	113479915	24882	269.08	4550	4625	4510	5880	3175	4530	4559.50	0.78	1776	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	375	-7.81	2.02	12	0.30	-588.00	2277.00	10800	20220905	-57.50	4060	20230726	13.05	7760	-40.85	20230215	4060	13.05	20230726	10800	-57.50	20220905	4060	13.05	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
11	20230830	151428	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	40	2	0.88	105727405	23193	250.82	4550	4625	4510	5880	3175	4530	4558.59	0.78	1776	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	373	-7.77	2.01	12	0.28	-588.00	2277.00	10800	20220905	-57.69	4060	20230726	12.56	7760	-41.11	20230215	4060	12.56	20230726	10800	-57.69	20220905	4060	12.56	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
12	20230830	141525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	70	2	1.55	98042295	21514	232.66	4550	4625	4510	5880	3175	4530	4557.14	0.78	1966	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	376	-7.82	2.02	12	0.26	-588.00	2277.00	10800	20220905	-57.41	4060	20230726	13.30	7760	-40.72	20230215	4060	13.30	20230726	10800	-57.41	20220905	4060	13.30	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
13	20230830	131520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	45	2	0.99	93502135	20526	221.97	4550	4625	4510	5880	3175	4530	4555.30	0.78	1706	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	374	-7.78	2.01	12	0.25	-588.00	2277.00	10800	20220905	-57.64	4060	20230726	12.68	7760	-41.04	20230215	4060	12.68	20230726	10800	-57.64	20220905	4060	12.68	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
14	20230830	121532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	40	2	0.88	68949935	15174	164.10	4550	4580	4510	5880	3175	4530	4543.95	0.78	-2325	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	373	-7.77	2.01	12	0.19	-588.00	2277.00	10800	20220905	-57.69	4060	20230726	12.56	7760	-41.11	20230215	4060	12.56	20230726	10800	-57.69	20220905	4060	12.56	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
15	20230830	112054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	25	2	0.55	62569805	13776	148.98	4550	4560	4510	5880	3175	4530	4541.94	0.78	-2243	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	372	-7.75	2.00	12	0.17	-588.00	2277.00	10800	20220905	-57.82	4060	20230726	12.19	7760	-41.30	20230215	4060	12.19	20230726	10800	-57.82	20220905	4060	12.19	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
16	20230830	101620	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	5	2	0.11	47644485	10490	113.44	4550	4555	4515	5880	3175	4530	4541.90	0.78	-1832	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	370	-7.71	1.99	12	0.13	-588.00	2277.00	10800	20220905	-58.01	4060	20230726	11.70	7760	-41.56	20230215	4060	11.70	20230726	10800	-58.01	20220905	4060	11.70	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
17	20230830	091520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	0	3	0.00	14825385	3269	35.35	4550	4550	4515	5880	3175	4530	4535.14	0.78	-750	4616	4572	4486	4442	4356	4595	4465	41	1350	500	2710	5	1	8164148	370	-7.70	1.99	12	0.04	-588.00	2277.00	10800	20220905	-58.06	4060	20230726	11.58	7760	-41.62	20230215	4060	11.58	20230726	10800	-58.06	20220905	4060	11.58	20230726	0.83	N	331920	500	40 억	63853	N	N	N	N
18	20230829	161148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	90	2	2.03	39462830	8832	75.47	4400	4530	4400	5770	3110	4440	4467.90	0.77	617	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	370	-7.70	1.99	12	0.11	-588.00	2277.00	11100	20220826	-59.19	4060	20230726	11.58	7760	-41.62	20230215	4060	11.58	20230726	10800	-58.06	20220905	4060	11.58	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
19	20230829	151438	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	60	2	1.35	36767480	8237	70.38	4400	4510	4400	5770	3110	4440	4463.70	0.77	617	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	367	-7.65	1.98	12	0.10	-588.00	2277.00	11100	20220826	-59.46	4060	20230726	10.84	7760	-42.01	20230215	4060	10.84	20230726	10800	-58.33	20220905	4060	10.84	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
20	20230829	141622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	50	2	1.13	31569795	7071	60.42	4400	4510	4400	5770	3110	4440	4464.69	0.77	612	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	367	-7.64	1.97	12	0.09	-588.00	2277.00	11100	20220826	-59.55	4060	20230726	10.59	7760	-42.14	20230215	4060	10.59	20230726	10800	-58.43	20220905	4060	10.59	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
21	20230829	131510	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	20	2	0.45	30653845	6867	58.68	4400	4510	4400	5770	3110	4440	4463.94	0.77	612	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	364	-7.59	1.96	12	0.08	-588.00	2277.00	11100	20220826	-59.82	4060	20230726	9.85	7760	-42.53	20230215	4060	9.85	20230726	10800	-58.70	20220905	4060	9.85	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
22	20230829	121620	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	50	2	1.13	29641195	6640	56.74	4400	4510	4400	5770	3110	4440	4464.04	0.77	529	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	367	-7.64	1.97	12	0.08	-588.00	2277.00	11100	20220826	-59.55	4060	20230726	10.59	7760	-42.14	20230215	4060	10.59	20230726	10800	-58.43	20220905	4060	10.59	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
23	20230829	112320	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	30	2	0.68	29480035	6604	56.43	4400	4510	4400	5770	3110	4440	4463.97	0.77	529	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	365	-7.60	1.96	12	0.08	-588.00	2277.00	11100	20220826	-59.73	4060	20230726	10.10	7760	-42.40	20230215	4060	10.10	20230726	10800	-58.61	20220905	4060	10.10	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
24	20230829	101714	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	65	2	1.46	13323305	2995	25.59	4400	4510	4400	5770	3110	4440	4448.52	0.77	453	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	368	-7.66	1.98	12	0.04	-588.00	2277.00	11100	20220826	-59.41	4060	20230726	10.96	7760	-41.95	20230215	4060	10.96	20230726	10800	-58.29	20220905	4060	10.96	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
25	20230829	091128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-30	5	-0.68	1518750	345	2.95	4400	4410	4400	5770	3110	4440	4402.17	0.77	-35	4533	4486	4393	4346	4253	4510	4370	41	1330	500	2660	5	1	8164148	360	-7.50	1.94	12	0.00	-588.00	2277.00	11100	20220826	-60.27	4060	20230726	8.62	7760	-43.17	20230215	4060	8.62	20230726	10800	-59.17	20220905	4060	8.62	20230726	0.83	N	331920	500	40 억	63236	N	N	N	N
26	20230828	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	105	2	2.42	45593220	10486	102.05	4335	4440	4300	5630	3035	4335	4348.01	0.77	2	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	362	-7.55	1.95	12	0.13	-588.00	2277.00	11100	20220826	-60.00	4060	20230726	9.36	7760	-42.78	20230215	4060	9.36	20230726	10800	-58.89	20220905	4060	9.36	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
27	20230828	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	70	2	1.61	44628095	10268	99.93	4335	4430	4300	5630	3035	4335	4346.33	0.77	-15	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	360	-7.49	1.93	12	0.13	-588.00	2277.00	11100	20220826	-60.32	4060	20230726	8.50	7760	-43.23	20230215	4060	8.50	20230726	10800	-59.21	20220905	4060	8.50	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
28	20230828	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	35	2	0.81	42122850	9699	94.39	4335	4430	4300	5630	3035	4335	4343.01	0.77	-202	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	357	-7.43	1.92	12	0.12	-588.00	2277.00	11100	20220826	-60.63	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	10800	-59.54	20220905	4060	7.64	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
29	20230828	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	45	2	1.04	40767030	9389	91.38	4335	4430	4300	5630	3035	4335	4342.00	0.77	-230	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	358	-7.45	1.92	12	0.12	-588.00	2277.00	11100	20220826	-60.54	4060	20230726	7.88	7760	-43.56	20230215	4060	7.88	20230726	10800	-59.44	20220905	4060	7.88	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
30	20230828	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	35	2	0.81	39717640	9151	89.06	4335	4430	4300	5630	3035	4335	4340.25	0.77	-218	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	357	-7.43	1.92	12	0.11	-588.00	2277.00	11100	20220826	-60.63	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	10800	-59.54	20220905	4060	7.64	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
31	20230828	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	5	2	0.12	20541245	4750	46.23	4335	4375	4300	5630	3035	4335	4324.47	0.77	-640	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	354	-7.38	1.91	12	0.06	-588.00	2277.00	11100	20220826	-60.90	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	10800	-59.81	20220905	4060	6.90	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
32	20230828	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-35	5	-0.81	10875745	2513	24.46	4335	4360	4300	5630	3035	4335	4327.79	0.77	-842	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	351	-7.31	1.89	12	0.03	-588.00	2277.00	11100	20220826	-61.26	4060	20230726	5.91	7760	-44.59	20230215	4060	5.91	20230726	10800	-60.19	20220905	4060	5.91	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
33	20230828	091126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-30	5	-0.69	3814510	880	8.56	4335	4340	4305	5630	3035	4335	4334.67	0.77	-748	4688	4511	4418	4241	4148	4465	4195	41	1295	500	2600	5	1	8164148	351	-7.32	1.89	12	0.01	-588.00	2277.00	11100	20220826	-61.22	4060	20230726	6.03	7760	-44.52	20230215	4060	6.03	20230726	10800	-60.14	20220905	4060	6.03	20230726	0.83	N	331920	500	40 억	63234	N	N	N	N
34	20230825	161117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-35	5	-0.80	39966780	9168	171.65	4370	4595	4325	5680	3060	4370	4359.38	0.78	-463	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	354	-7.37	1.90	12	0.11	-588.00	2277.00	11100	20220826	-60.95	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	11100	-60.95	20220826	4060	6.77	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
35	20230825	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-30	5	-0.69	33062310	7574	141.81	4370	4595	4340	5680	3060	4370	4365.24	0.78	-463	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	354	-7.38	1.91	12	0.09	-588.00	2277.00	11100	20220826	-60.90	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	11100	-60.90	20220826	4060	6.90	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
36	20230825	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-10	5	-0.23	20855555	4770	89.31	4370	4595	4340	5680	3060	4370	4372.23	0.78	-253	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	356	-7.41	1.91	12	0.06	-588.00	2277.00	11100	20220826	-60.72	4060	20230726	7.39	7760	-43.81	20230215	4060	7.39	20230726	11100	-60.72	20220826	4060	7.39	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
37	20230825	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	10	2	0.23	19582150	4479	83.86	4370	4595	4340	5680	3060	4370	4371.99	0.78	-222	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	358	-7.45	1.92	12	0.05	-588.00	2277.00	11100	20220826	-60.54	4060	20230726	7.88	7760	-43.56	20230215	4060	7.88	20230726	11100	-60.54	20220826	4060	7.88	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
38	20230825	121120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	0	3	0.00	18161225	4154	77.78	4370	4595	4340	5680	3060	4370	4371.98	0.78	-222	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	357	-7.43	1.92	12	0.05	-588.00	2277.00	11100	20220826	-60.63	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	11100	-60.63	20220826	4060	7.64	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
39	20230825	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	0	3	0.00	15116090	3454	64.67	4370	4595	4340	5680	3060	4370	4376.40	0.78	-202	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	357	-7.43	1.92	12	0.04	-588.00	2277.00	11100	20220826	-60.63	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	11100	-60.63	20220826	4060	7.64	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
40	20230825	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	10	2	0.23	6213190	1408	26.36	4370	4595	4370	5680	3060	4370	4412.78	0.78	-224	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	358	-7.45	1.92	12	0.02	-588.00	2277.00	11100	20220826	-60.54	4060	20230726	7.88	7760	-43.56	20230215	4060	7.88	20230726	11100	-60.54	20220826	4060	7.88	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
41	20230825	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	40	2	0.92	4962550	1124	21.04	4370	4595	4370	5680	3060	4370	4415.08	0.78	-144	4453	4411	4358	4316	4263	4432	4337	41	1310	500	2620	5	1	8164148	360	-7.50	1.94	12	0.01	-588.00	2277.00	11100	20220826	-60.27	4060	20230726	8.62	7760	-43.17	20230215	4060	8.62	20230726	11100	-60.27	20220826	4060	8.62	20230726	0.83	N	331920	500	40 억	63658	N	N	N	N
42	20230824	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	65	2	1.51	22655380	5220	26.62	4305	4400	4305	5590	3015	4305	4340.11	0.77	1039	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	357	-7.43	1.92	12	0.06	-588.00	2277.00	11900	20220823	-63.28	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	11100	-60.63	20220826	4060	7.64	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
43	20230824	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	60	2	1.39	19331315	4459	22.74	4305	4400	4305	5590	3015	4305	4335.35	0.77	1089	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	356	-7.42	1.92	12	0.05	-588.00	2277.00	11900	20220823	-63.32	4060	20230726	7.51	7760	-43.75	20230215	4060	7.51	20230726	11100	-60.68	20220826	4060	7.51	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
44	20230824	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	55	2	1.28	16402615	3788	19.32	4305	4400	4305	5590	3015	4305	4330.15	0.77	1135	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	356	-7.41	1.91	12	0.05	-588.00	2277.00	11900	20220823	-63.36	4060	20230726	7.39	7760	-43.81	20230215	4060	7.39	20230726	11100	-60.72	20220826	4060	7.39	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
45	20230824	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	5	2	0.12	13947975	3223	16.44	4305	4400	4305	5590	3015	4305	4327.64	0.77	1145	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	352	-7.33	1.89	12	0.04	-588.00	2277.00	11900	20220823	-63.78	4060	20230726	6.16	7760	-44.46	20230215	4060	6.16	20230726	11100	-61.17	20220826	4060	6.16	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
46	20230824	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	5	2	0.12	8883770	2048	10.44	4305	4400	4305	5590	3015	4305	4337.78	0.77	393	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	352	-7.33	1.89	12	0.03	-588.00	2277.00	11900	20220823	-63.78	4060	20230726	6.16	7760	-44.46	20230215	4060	6.16	20230726	11100	-61.17	20220826	4060	6.16	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
47	20230824	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	20	2	0.46	8258005	1903	9.71	4305	4400	4305	5590	3015	4305	4339.47	0.77	323	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	353	-7.36	1.90	12	0.02	-588.00	2277.00	11900	20220823	-63.66	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	11100	-61.04	20220826	4060	6.53	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
48	20230824	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	20	2	0.46	6203280	1427	7.28	4305	4400	4305	5590	3015	4305	4347.08	0.77	94	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	353	-7.36	1.90	12	0.02	-588.00	2277.00	11900	20220823	-63.66	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	11100	-61.04	20220826	4060	6.53	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
49	20230824	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	80	2	1.86	3089630	708	3.61	4305	4400	4305	5590	3015	4305	4363.88	0.77	-343	4411	4357	4311	4257	4211	4335	4235	41	1285	500	2580	5	1	8164148	358	-7.46	1.93	12	0.01	-588.00	2277.00	11900	20220823	-63.15	4060	20230726	8.00	7760	-43.49	20230215	4060	8.00	20230726	11100	-60.50	20220826	4060	8.00	20230726	0.82	N	331920	500	40 억	62619	N	N	N	N
50	20230823	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-50	5	-1.15	84312035	19608	34.98	4355	4365	4265	5660	3050	4355	4299.88	0.74	2090	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	351	-7.32	1.89	12	0.24	-588.00	2277.00	11900	20220823	-63.82	4060	20230726	6.03	7760	-44.52	20230215	4060	6.03	20230726	11900	-63.82	20220823	4060	6.03	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
51	20230823	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-45	5	-1.03	82327380	19147	34.16	4355	4365	4265	5660	3050	4355	4299.75	0.74	2131	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	352	-7.33	1.89	12	0.23	-588.00	2277.00	11900	20220823	-63.78	4060	20230726	6.16	7760	-44.46	20230215	4060	6.16	20230726	11900	-63.78	20220823	4060	6.16	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
52	20230823	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-50	5	-1.15	75830865	17639	31.47	4355	4365	4265	5660	3050	4355	4299.05	0.74	2556	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	351	-7.32	1.89	12	0.22	-588.00	2277.00	11900	20220823	-63.82	4060	20230726	6.03	7760	-44.52	20230215	4060	6.03	20230726	11900	-63.82	20220823	4060	6.03	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
53	20230823	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-40	5	-0.92	68760595	15998	28.54	4355	4365	4265	5660	3050	4355	4298.07	0.74	3004	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	352	-7.34	1.90	12	0.20	-588.00	2277.00	11900	20220823	-63.74	4060	20230726	6.28	7760	-44.39	20230215	4060	6.28	20230726	11900	-63.74	20220823	4060	6.28	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
54	20230823	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-45	5	-1.03	63910260	14875	26.54	4355	4365	4265	5660	3050	4355	4296.49	0.74	3454	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	352	-7.33	1.89	12	0.18	-588.00	2277.00	11900	20220823	-63.78	4060	20230726	6.16	7760	-44.46	20230215	4060	6.16	20230726	11900	-63.78	20220823	4060	6.16	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
55	20230823	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-30	5	-0.69	53633555	12492	22.29	4355	4365	4265	5660	3050	4355	4293.43	0.74	3971	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	353	-7.36	1.90	12	0.15	-588.00	2277.00	11900	20220823	-63.66	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	11900	-63.66	20220823	4060	6.53	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
56	20230823	101108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-60	5	-1.38	48277520	11251	20.07	4355	4365	4265	5660	3050	4355	4290.95	0.74	3897	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	351	-7.30	1.89	12	0.14	-588.00	2277.00	11900	20220823	-63.91	4060	20230726	5.79	7760	-44.65	20230215	4060	5.79	20230726	11900	-63.91	20220823	4060	5.79	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
57	20230823	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-15	5	-0.34	6409405	1481	2.64	4355	4355	4300	5660	3050	4355	4327.75	0.74	314	4905	4630	4475	4200	4045	4767	4337	41	1305	500	2610	5	1	8164148	354	-7.38	1.91	12	0.02	-588.00	2277.00	11900	20220823	-63.53	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	11900	-63.53	20220823	4060	6.90	20230726	0.82	N	331920	500	40 억	60529	N	N	N	N
58	20230822	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	35	2	0.81	247543915	54962	653.14	4320	4750	4320	5610	3025	4320	4503.93	0.87	-10326	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	356	-7.41	1.91	12	0.67	-588.00	2277.00	12150	20220819	-64.16	4060	20230726	7.27	7760	-43.88	20230215	4060	7.27	20230726	11900	-63.40	20220823	4060	7.27	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
59	20230822	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	50	2	1.16	241328705	53536	636.20	4320	4750	4320	5610	3025	4320	4507.78	0.87	-10326	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	357	-7.43	1.92	12	0.66	-588.00	2277.00	12150	20220819	-64.03	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	11900	-63.28	20220823	4060	7.64	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
60	20230822	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	60	2	1.39	234387450	51949	617.34	4320	4750	4320	5610	3025	4320	4511.88	0.87	-10253	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	358	-7.45	1.92	12	0.64	-588.00	2277.00	12150	20220819	-63.95	4060	20230726	7.88	7760	-43.56	20230215	4060	7.88	20230726	11900	-63.19	20220823	4060	7.88	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
61	20230822	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	80	2	1.85	222065985	49139	583.95	4320	4750	4320	5610	3025	4320	4519.14	0.87	-10231	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	359	-7.48	1.93	12	0.60	-588.00	2277.00	12150	20220819	-63.79	4060	20230726	8.37	7760	-43.30	20230215	4060	8.37	20230726	11900	-63.03	20220823	4060	8.37	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
62	20230822	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	100	2	2.31	217775890	48165	572.37	4320	4750	4320	5610	3025	4320	4521.46	0.87	-10224	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	361	-7.52	1.94	12	0.59	-588.00	2277.00	12150	20220819	-63.62	4060	20230726	8.87	7760	-43.04	20230215	4060	8.87	20230726	11900	-62.86	20220823	4060	8.87	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
63	20230822	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	120	2	2.78	211335170	46711	555.09	4320	4750	4320	5610	3025	4320	4524.31	0.87	-10233	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	362	-7.55	1.95	12	0.57	-588.00	2277.00	12150	20220819	-63.46	4060	20230726	9.36	7760	-42.78	20230215	4060	9.36	20230726	11900	-62.69	20220823	4060	9.36	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
64	20230822	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	55	2	1.27	198213550	43738	519.76	4320	4750	4320	5610	3025	4320	4531.84	0.87	-9950	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	357	-7.44	1.92	12	0.54	-588.00	2277.00	12150	20220819	-63.99	4060	20230726	7.76	7760	-43.62	20230215	4060	7.76	20230726	11900	-63.24	20220823	4060	7.76	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
65	20230822	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	10	2	0.23	959090	222	2.64	4320	4330	4320	5610	3025	4320	4320.23	0.87	-30	4423	4371	4323	4271	4223	4397	4297	41	1290	500	2590	5	1	8164148	354	-7.36	1.90	12	0.00	-588.00	2277.00	12150	20220819	-64.36	4060	20230726	6.65	7760	-44.20	20230215	4060	6.65	20230726	11900	-63.61	20220823	4060	6.65	20230726	0.84	N	331920	500	40 억	70855	N	N	N	N
66	20230821	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-10	5	-0.23	36429535	8415	32.98	4315	4375	4275	5620	3035	4330	4329.12	0.86	746	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	353	-7.35	1.90	12	0.10	-588.00	2277.00	12150	20220819	-64.44	4060	20230726	6.40	7760	-44.33	20230215	4060	6.40	20230726	11900	-63.70	20220823	4060	6.40	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
67	20230821	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	5	2	0.12	34438545	7955	31.18	4315	4375	4275	5620	3035	4330	4329.17	0.86	873	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	354	-7.37	1.90	12	0.10	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	11900	-63.57	20220823	4060	6.77	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
68	20230821	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	10	2	0.23	33849020	7819	30.64	4315	4375	4275	5620	3035	4330	4329.07	0.86	887	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	354	-7.38	1.91	12	0.10	-588.00	2277.00	12150	20220819	-64.28	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	11900	-63.53	20220823	4060	6.90	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
69	20230821	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	10	2	0.23	33476180	7733	30.31	4315	4375	4275	5620	3035	4330	4329.00	0.86	876	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	354	-7.38	1.91	12	0.09	-588.00	2277.00	12150	20220819	-64.28	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	11900	-63.53	20220823	4060	6.90	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
70	20230821	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	5	2	0.12	33389380	7713	30.23	4315	4375	4275	5620	3035	4330	4328.97	0.86	856	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	354	-7.37	1.90	12	0.09	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	11900	-63.57	20220823	4060	6.77	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
71	20230821	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	15	2	0.35	32790875	7575	29.69	4315	4375	4275	5620	3035	4330	4328.83	0.86	848	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	355	-7.39	1.91	12	0.09	-588.00	2277.00	12150	20220819	-64.24	4060	20230726	7.02	7760	-44.01	20230215	4060	7.02	20230726	11900	-63.49	20220823	4060	7.02	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
72	20230821	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	5	2	0.12	13904605	3213	12.59	4315	4370	4275	5620	3035	4330	4327.61	0.86	430	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	354	-7.37	1.90	12	0.04	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	11900	-63.57	20220823	4060	6.77	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
73	20230821	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-25	5	-0.58	1099490	255	1.00	4315	4315	4295	5620	3035	4330	4311.73	0.86	-128	4470	4400	4320	4250	4170	4360	4210	41	1290	500	2590	5	1	8164148	351	-7.32	1.89	12	0.00	-588.00	2277.00	12150	20220819	-64.57	4060	20230726	6.03	7760	-44.52	20230215	4060	6.03	20230726	11900	-63.82	20220823	4060	6.03	20230726	0.86	N	331920	500	40 억	70109	N	N	N	N
74	20230818	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-55	5	-1.25	109827415	25515	134.70	4385	4390	4240	5700	3070	4385	4304.43	0.89	-2459	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	354	-7.36	1.90	12	0.31	-588.00	2277.00	12150	20220819	-64.36	4060	20230726	6.65	7760	-44.20	20230215	4060	6.65	20230726	12150	-64.36	20220819	4060	6.65	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
75	20230818	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	-40	5	-0.91	106480930	24743	130.63	4385	4390	4240	5700	3070	4385	4303.48	0.89	-2181	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	355	-7.39	1.91	12	0.30	-588.00	2277.00	12150	20220819	-64.24	4060	20230726	7.02	7760	-44.01	20230215	4060	7.02	20230726	12150	-64.24	20220819	4060	7.02	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
76	20230818	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-125	5	-2.85	88831650	20614	108.83	4385	4390	4240	5700	3070	4385	4309.29	0.89	-1482	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	348	-7.24	1.87	12	0.25	-588.00	2277.00	12150	20220819	-64.94	4060	20230726	4.93	7760	-45.10	20230215	4060	4.93	20230726	12150	-64.94	20220819	4060	4.93	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
77	20230818	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-115	5	-2.62	83879765	19453	102.70	4385	4390	4240	5700	3070	4385	4311.92	0.89	-1453	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	349	-7.26	1.88	12	0.24	-588.00	2277.00	12150	20220819	-64.86	4060	20230726	5.17	7760	-44.97	20230215	4060	5.17	20230726	12150	-64.86	20220819	4060	5.17	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
78	20230818	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	-75	5	-1.71	65962485	15259	80.56	4385	4390	4280	5700	3070	4385	4322.86	0.89	-1623	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	352	-7.33	1.89	12	0.19	-588.00	2277.00	12150	20220819	-64.53	4060	20230726	6.16	7760	-44.46	20230215	4060	6.16	20230726	12150	-64.53	20220819	4060	6.16	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
79	20230818	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-50	5	-1.14	23860605	5490	28.98	4385	4390	4330	5700	3070	4385	4346.19	0.89	-622	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	354	-7.37	1.90	12	0.07	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	12150	-64.32	20220819	4060	6.77	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
80	20230818	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-50	5	-1.14	16906495	3886	20.52	4385	4390	4330	5700	3070	4385	4350.62	0.89	-642	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	354	-7.37	1.90	12	0.05	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	12150	-64.32	20220819	4060	6.77	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
81	20230818	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-50	5	-1.14	2622785	600	3.17	4385	4385	4335	5700	3070	4385	4371.31	0.89	-250	4491	4437	4381	4327	4271	4410	4300	41	1315	500	2630	5	1	8164148	354	-7.37	1.90	12	0.01	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	12150	-64.32	20220819	4060	6.77	20230726	0.90	N	331920	500	40 억	72568	N	N	N	N
82	20230817	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-55	5	-1.24	82993390	18942	49.92	4395	4435	4325	5770	3110	4440	4381.45	0.91	-1513	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	358	-7.46	1.93	12	0.23	-588.00	2277.00	12150	20220819	-63.91	4060	20230726	8.00	7760	-43.49	20230215	4060	8.00	20230726	12150	-63.91	20220819	4060	8.00	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
83	20230817	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-40	5	-0.90	69207590	15800	41.64	4395	4435	4325	5770	3110	4440	4380.23	0.91	-1422	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	359	-7.48	1.93	12	0.19	-588.00	2277.00	12150	20220819	-63.79	4060	20230726	8.37	7760	-43.30	20230215	4060	8.37	20230726	12150	-63.79	20220819	4060	8.37	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
84	20230817	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-5	5	-0.11	39234810	9006	23.74	4395	4435	4325	5770	3110	4440	4356.52	0.91	-1199	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	362	-7.54	1.95	12	0.11	-588.00	2277.00	12150	20220819	-63.50	4060	20230726	9.24	7760	-42.85	20230215	4060	9.24	20230726	12150	-63.50	20220819	4060	9.24	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
85	20230817	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-10	5	-0.23	38778475	8903	23.46	4395	4430	4325	5770	3110	4440	4355.66	0.91	-1199	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	362	-7.53	1.95	12	0.11	-588.00	2277.00	12150	20220819	-63.54	4060	20230726	9.11	7760	-42.91	20230215	4060	9.11	20230726	12150	-63.54	20220819	4060	9.11	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
86	20230817	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-15	5	-0.34	35710015	8210	21.64	4395	4430	4325	5770	3110	4440	4349.58	0.91	-1614	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	361	-7.53	1.94	12	0.10	-588.00	2277.00	12150	20220819	-63.58	4060	20230726	8.99	7760	-42.98	20230215	4060	8.99	20230726	12150	-63.58	20220819	4060	8.99	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
87	20230817	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-45	5	-1.01	33543015	7719	20.34	4395	4395	4325	5770	3110	4440	4345.51	0.91	-1390	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	359	-7.47	1.93	12	0.09	-588.00	2277.00	12150	20220819	-63.83	4060	20230726	8.25	7760	-43.36	20230215	4060	8.25	20230726	12150	-63.83	20220819	4060	8.25	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
88	20230817	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-80	5	-1.80	18583140	4277	11.27	4395	4395	4325	5770	3110	4440	4344.90	0.91	-414	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	356	-7.41	1.91	12	0.05	-588.00	2277.00	12150	20220819	-64.12	4060	20230726	7.39	7760	-43.81	20230215	4060	7.39	20230726	12150	-64.12	20220819	4060	7.39	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
89	20230817	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-110	5	-2.48	4160285	953	2.51	4395	4395	4330	5770	3110	4440	4365.46	0.91	-562	4603	4521	4443	4361	4283	4482	4322	41	1330	500	2660	5	1	8164148	354	-7.36	1.90	12	0.01	-588.00	2277.00	12150	20220819	-64.36	4060	20230726	6.65	7760	-44.20	20230215	4060	6.65	20230726	12150	-64.36	20220819	4060	6.65	20230726	0.89	N	331920	500	40 억	74081	N	N	N	N
90	20230816	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-120	5	-2.63	167426130	37942	239.10	4520	4525	4365	5920	3195	4560	4412.69	0.86	3637	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	362	-7.55	1.95	12	0.46	-588.00	2277.00	12150	20220819	-63.46	4060	20230726	9.36	7760	-42.78	20230215	4060	9.36	20230726	12150	-63.46	20220819	4060	9.36	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
91	20230816	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-145	5	-3.18	163753380	37113	233.87	4520	4525	4365	5920	3195	4560	4412.29	0.86	3556	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	360	-7.51	1.94	12	0.45	-588.00	2277.00	12150	20220819	-63.66	4060	20230726	8.74	7760	-43.11	20230215	4060	8.74	20230726	12150	-63.66	20220819	4060	8.74	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
92	20230816	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-190	5	-4.17	153112640	34694	218.63	4520	4525	4365	5920	3195	4560	4413.23	0.86	3437	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	357	-7.43	1.92	12	0.42	-588.00	2277.00	12150	20220819	-64.03	4060	20230726	7.64	7760	-43.69	20230215	4060	7.64	20230726	12150	-64.03	20220819	4060	7.64	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
93	20230816	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-165	5	-3.62	126920155	28706	180.89	4520	4525	4365	5920	3195	4560	4421.38	0.86	3920	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	359	-7.47	1.93	12	0.35	-588.00	2277.00	12150	20220819	-63.83	4060	20230726	8.25	7760	-43.36	20230215	4060	8.25	20230726	12150	-63.83	20220819	4060	8.25	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
94	20230816	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-160	5	-3.51	117403075	26543	167.26	4520	4525	4365	5920	3195	4560	4423.13	0.86	3489	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	359	-7.48	1.93	12	0.33	-588.00	2277.00	12150	20220819	-63.79	4060	20230726	8.37	7760	-43.30	20230215	4060	8.37	20230726	12150	-63.79	20220819	4060	8.37	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
95	20230816	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-140	5	-3.07	83256695	18783	118.36	4520	4525	4365	5920	3195	4560	4432.56	0.86	1105	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	361	-7.52	1.94	12	0.23	-588.00	2277.00	12150	20220819	-63.62	4060	20230726	8.87	7760	-43.04	20230215	4060	8.87	20230726	12150	-63.62	20220819	4060	8.87	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
96	20230816	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-100	5	-2.19	44710085	10035	63.24	4520	4525	4420	5920	3195	4560	4455.41	0.86	-329	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	364	-7.59	1.96	12	0.12	-588.00	2277.00	12150	20220819	-63.29	4060	20230726	9.85	7760	-42.53	20230215	4060	9.85	20230726	12150	-63.29	20220819	4060	9.85	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
97	20230816	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-110	5	-2.41	23516955	5271	33.22	4520	4525	4450	5920	3195	4560	4461.57	0.86	-323	4853	4706	4633	4486	4413	4670	4450	41	1362	500	2730	5	1	8164148	363	-7.57	1.95	12	0.06	-588.00	2277.00	12150	20220819	-63.37	4060	20230726	9.61	7760	-42.65	20230215	4060	9.61	20230726	12150	-63.37	20220819	4060	9.61	20230726	0.87	N	331920	500	40 억	70444	N	N	N	N
98	20230814	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-140	5	-2.98	73192210	15863	111.62	4780	4780	4560	6110	3290	4700	4614.02	0.92	-4223	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	372	-7.76	2.00	12	0.19	-588.00	2277.00	12150	20220819	-62.47	4060	20230726	12.32	7760	-41.24	20230215	4060	12.32	20230726	12150	-62.47	20220819	4060	12.32	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
99	20230814	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-90	5	-1.91	59448430	12855	90.45	4780	4780	4570	6110	3290	4700	4624.54	0.92	-4184	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	376	-7.84	2.02	12	0.16	-588.00	2277.00	12150	20220819	-62.06	4060	20230726	13.55	7760	-40.59	20230215	4060	13.55	20230726	12150	-62.06	20220819	4060	13.55	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
100	20230814	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-90	5	-1.91	54662840	11811	83.11	4780	4780	4580	6110	3290	4700	4628.13	0.92	-4045	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	376	-7.84	2.02	12	0.14	-588.00	2277.00	12150	20220819	-62.06	4060	20230726	13.55	7760	-40.59	20230215	4060	13.55	20230726	12150	-62.06	20220819	4060	13.55	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
101	20230814	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-100	5	-2.13	49909330	10779	75.84	4780	4780	4580	6110	3290	4700	4630.24	0.92	-3744	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	376	-7.82	2.02	12	0.13	-588.00	2277.00	12150	20220819	-62.14	4060	20230726	13.30	7760	-40.72	20230215	4060	13.30	20230726	12150	-62.14	20220819	4060	13.30	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
102	20230814	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-85	5	-1.81	42123950	9089	63.95	4780	4780	4580	6110	3290	4700	4634.61	0.92	-3382	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	377	-7.85	2.03	12	0.11	-588.00	2277.00	12150	20220819	-62.02	4060	20230726	13.67	7760	-40.53	20230215	4060	13.67	20230726	12150	-62.02	20220819	4060	13.67	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
103	20230814	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-50	5	-1.06	39030940	8418	59.23	4780	4780	4580	6110	3290	4700	4636.60	0.92	-3045	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	380	-7.91	2.04	12	0.10	-588.00	2277.00	12150	20220819	-61.73	4060	20230726	14.53	7760	-40.08	20230215	4060	14.53	20230726	12150	-61.73	20220819	4060	14.53	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
104	20230814	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-90	5	-1.91	23761070	5111	35.96	4780	4780	4590	6110	3290	4700	4649.01	0.92	-3151	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	376	-7.84	2.02	12	0.06	-588.00	2277.00	12150	20220819	-62.06	4060	20230726	13.55	7760	-40.59	20230215	4060	13.55	20230726	12150	-62.06	20220819	4060	13.55	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
105	20230814	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-35	5	-0.74	7800550	1660	11.68	4780	4780	4665	6110	3290	4700	4699.13	0.92	-1065	4850	4775	4720	4645	4590	4747	4617	41	1410	500	2820	5	1	8164148	381	-7.93	2.05	12	0.02	-588.00	2277.00	12150	20220819	-61.60	4060	20230726	14.90	7760	-39.88	20230215	4060	14.90	20230726	12150	-61.60	20220819	4060	14.90	20230726	0.86	N	331920	500	40 억	74867	N	N	N	N
106	20230811	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	20	2	0.43	66931635	14207	50.78	4795	4795	4665	6080	3280	4680	4711.17	0.89	2326	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	384	-7.99	2.06	12	0.17	-588.00	2277.00	12150	20220819	-61.32	4060	20230726	15.76	7760	-39.43	20230215	4060	15.76	20230726	12150	-61.32	20220819	4060	15.76	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
107	20230811	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	5	2	0.11	65717375	13948	49.85	4795	4795	4665	6080	3280	4680	4711.60	0.89	2367	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	382	-7.97	2.06	12	0.17	-588.00	2277.00	12150	20220819	-61.44	4060	20230726	15.39	7760	-39.63	20230215	4060	15.39	20230726	12150	-61.44	20220819	4060	15.39	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
108	20230811	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	5	2	0.11	60780045	12895	46.09	4795	4795	4665	6080	3280	4680	4713.46	0.89	2003	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	382	-7.97	2.06	12	0.16	-588.00	2277.00	12150	20220819	-61.44	4060	20230726	15.39	7760	-39.63	20230215	4060	15.39	20230726	12150	-61.44	20220819	4060	15.39	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
109	20230811	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-15	5	-0.32	59372120	12595	45.01	4795	4795	4665	6080	3280	4680	4713.94	0.89	1916	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	381	-7.93	2.05	12	0.15	-588.00	2277.00	12150	20220819	-61.60	4060	20230726	14.90	7760	-39.88	20230215	4060	14.90	20230726	12150	-61.60	20220819	4060	14.90	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
110	20230811	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	25	2	0.53	39968810	8462	30.24	4795	4795	4700	6080	3280	4680	4723.33	0.89	1646	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	384	-8.00	2.07	12	0.10	-588.00	2277.00	12150	20220819	-61.28	4060	20230726	15.89	7760	-39.37	20230215	4060	15.89	20230726	12150	-61.28	20220819	4060	15.89	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
111	20230811	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	40	2	0.85	31524610	6672	23.85	4795	4795	4700	6080	3280	4680	4724.91	0.89	1051	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	385	-8.03	2.07	12	0.08	-588.00	2277.00	12150	20220819	-61.15	4060	20230726	16.26	7760	-39.18	20230215	4060	16.26	20230726	12150	-61.15	20220819	4060	16.26	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
112	20230811	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	30	2	0.64	23892595	5052	18.06	4795	4795	4700	6080	3280	4680	4729.33	0.89	608	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	385	-8.01	2.07	12	0.06	-588.00	2277.00	12150	20220819	-61.23	4060	20230726	16.01	7760	-39.30	20230215	4060	16.01	20230726	12150	-61.23	20220819	4060	16.01	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
113	20230811	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	50	2	1.07	1831970	385	1.38	4795	4795	4700	6080	3280	4680	4758.36	0.89	-54	4840	4760	4670	4590	4500	4715	4545	41	1400	500	2800	5	1	8164148	386	-8.04	2.08	12	0.00	-588.00	2277.00	12150	20220819	-61.07	4060	20230726	16.50	7760	-39.05	20230215	4060	16.50	20230726	12150	-61.07	20220819	4060	16.50	20230726	0.85	N	331920	500	40 억	72480	N	N	N	N
114	20230810	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	60	2	1.30	129344335	27610	126.48	4695	4750	4580	6000	3235	4620	4684.69	0.76	10057	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	382	-7.96	2.06	12	0.34	-588.00	2277.00	12150	20220819	-61.48	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	12150	-61.48	20220819	4060	15.27	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
115	20230810	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	70	2	1.52	124091970	26486	121.33	4695	4750	4580	6000	3235	4620	4685.19	0.76	9814	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	383	-7.98	2.06	12	0.32	-588.00	2277.00	12150	20220819	-61.40	4060	20230726	15.52	7760	-39.56	20230215	4060	15.52	20230726	12150	-61.40	20220819	4060	15.52	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
116	20230810	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	70	2	1.52	113743435	24277	111.21	4695	4750	4580	6000	3235	4620	4685.23	0.76	9691	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	383	-7.98	2.06	12	0.30	-588.00	2277.00	12150	20220819	-61.40	4060	20230726	15.52	7760	-39.56	20230215	4060	15.52	20230726	12150	-61.40	20220819	4060	15.52	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
117	20230810	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	60	2	1.30	103131585	22005	100.81	4695	4750	4580	6000	3235	4620	4686.73	0.76	8905	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	382	-7.96	2.06	12	0.27	-588.00	2277.00	12150	20220819	-61.48	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	12150	-61.48	20220819	4060	15.27	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
118	20230810	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	90	2	1.95	99412325	21211	97.17	4695	4750	4580	6000	3235	4620	4686.83	0.76	8327	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	385	-8.01	2.07	12	0.26	-588.00	2277.00	12150	20220819	-61.23	4060	20230726	16.01	7760	-39.30	20230215	4060	16.01	20230726	12150	-61.23	20220819	4060	16.01	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
119	20230810	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	80	2	1.73	99341680	21196	97.10	4695	4750	4580	6000	3235	4620	4686.81	0.76	8340	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	384	-7.99	2.06	12	0.26	-588.00	2277.00	12150	20220819	-61.32	4060	20230726	15.76	7760	-39.43	20230215	4060	15.76	20230726	12150	-61.32	20220819	4060	15.76	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
120	20230810	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-35	5	-0.76	83000225	17699	81.08	4695	4750	4580	6000	3235	4620	4689.54	0.76	7656	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	374	-7.80	2.01	12	0.22	-588.00	2277.00	12150	20220819	-62.26	4060	20230726	12.93	7760	-40.91	20230215	4060	12.93	20230726	12150	-62.26	20220819	4060	12.93	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
121	20230810	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	90	2	1.95	14512805	3083	14.12	4695	4750	4650	6000	3235	4620	4707.36	0.76	2685	4903	4761	4643	4501	4383	4832	4572	41	1382	500	2770	5	1	8164148	385	-8.01	2.07	12	0.04	-588.00	2277.00	12150	20220819	-61.23	4060	20230726	16.01	7760	-39.30	20230215	4060	16.01	20230726	12150	-61.23	20220819	4060	16.01	20230726	0.85	N	331920	500	40 억	61808	N	N	N	N
122	20230809	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-20	5	-0.43	101975070	21729	78.81	4525	4785	4525	6030	3250	4640	4693.04	0.67	6724	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	377	-7.86	2.03	12	0.27	-588.00	2277.00	12150	20220819	-61.98	4060	20230726	13.79	7760	-40.46	20230215	4060	13.79	20230726	12150	-61.98	20220819	4060	13.79	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
123	20230809	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	60	2	1.29	95250040	20291	73.60	4525	4785	4525	6030	3250	4640	4694.20	0.67	6249	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	384	-7.99	2.06	12	0.25	-588.00	2277.00	12150	20220819	-61.32	4060	20230726	15.76	7760	-39.43	20230215	4060	15.76	20230726	12150	-61.32	20220819	4060	15.76	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
124	20230809	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	70	2	1.51	72950835	15550	56.40	4525	4785	4525	6030	3250	4640	4691.37	0.67	3967	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	385	-8.01	2.07	12	0.19	-588.00	2277.00	12150	20220819	-61.23	4060	20230726	16.01	7760	-39.30	20230215	4060	16.01	20230726	12150	-61.23	20220819	4060	16.01	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
125	20230809	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	50	2	1.08	65167105	13893	50.39	4525	4785	4525	6030	3250	4640	4690.64	0.67	3925	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	383	-7.98	2.06	12	0.17	-588.00	2277.00	12150	20220819	-61.40	4060	20230726	15.52	7760	-39.56	20230215	4060	15.52	20230726	12150	-61.40	20220819	4060	15.52	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
126	20230809	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	60	2	1.29	61352585	13079	47.44	4525	4785	4525	6030	3250	4640	4690.92	0.67	3766	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	384	-7.99	2.06	12	0.16	-588.00	2277.00	12150	20220819	-61.32	4060	20230726	15.76	7760	-39.43	20230215	4060	15.76	20230726	12150	-61.32	20220819	4060	15.76	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
127	20230809	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	95	2	2.05	45513635	9735	35.31	4525	4785	4525	6030	3250	4640	4675.26	0.67	3105	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	387	-8.05	2.08	12	0.12	-588.00	2277.00	12150	20220819	-61.03	4060	20230726	16.63	7760	-38.98	20230215	4060	16.63	20230726	12150	-61.03	20220819	4060	16.63	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
128	20230809	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	20	2	0.43	15879380	3431	12.44	4525	4690	4525	6030	3250	4640	4628.21	0.67	785	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	380	-7.93	2.05	12	0.04	-588.00	2277.00	12150	20220819	-61.65	4060	20230726	14.78	7760	-39.95	20230215	4060	14.78	20230726	12150	-61.65	20220819	4060	14.78	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
129	20230809	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	0	3	0.00	2407525	530	1.92	4525	4645	4525	6030	3250	4640	4542.50	0.67	-10	5016	4827	4681	4492	4346	4755	4420	41	1390	500	2780	5	1	8164148	379	-7.89	2.04	12	0.01	-588.00	2277.00	12150	20220819	-61.81	4060	20230726	14.29	7760	-40.21	20230215	4060	14.29	20230726	12150	-61.81	20220819	4060	14.29	20230726	0.86	N	331920	500	40 억	55084	N	N	N	N
130	20230808	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-60	5	-1.28	127009325	27359	18.00	4690	4870	4535	6110	3290	4700	4642.32	0.70	-2280	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	379	-7.89	2.04	12	0.34	-588.00	2277.00	12150	20220819	-61.81	4060	20230726	14.29	7760	-40.21	20230215	4060	14.29	20230726	12150	-61.81	20220819	4060	14.29	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
131	20230808	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	-125	5	-2.66	118898395	25603	16.84	4690	4870	4535	6110	3290	4700	4643.92	0.70	-1590	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	374	-7.78	2.01	12	0.31	-588.00	2277.00	12150	20220819	-62.35	4060	20230726	12.68	7760	-41.04	20230215	4060	12.68	20230726	12150	-62.35	20220819	4060	12.68	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
132	20230808	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-20	5	-0.43	76477025	16340	10.75	4690	4870	4605	6110	3290	4700	4680.36	0.70	-2521	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	382	-7.96	2.06	12	0.20	-588.00	2277.00	12150	20220819	-61.48	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	12150	-61.48	20220819	4060	15.27	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
133	20230808	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	15	2	0.32	70332685	15034	9.89	4690	4870	4605	6110	3290	4700	4678.24	0.70	-2341	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	385	-8.02	2.07	12	0.18	-588.00	2277.00	12150	20220819	-61.19	4060	20230726	16.13	7760	-39.24	20230215	4060	16.13	20230726	12150	-61.19	20220819	4060	16.13	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
134	20230808	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	20	2	0.43	64491490	13795	9.07	4690	4870	4605	6110	3290	4700	4674.99	0.70	-2391	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	385	-8.03	2.07	12	0.17	-588.00	2277.00	12150	20220819	-61.15	4060	20230726	16.26	7760	-39.18	20230215	4060	16.26	20230726	12150	-61.15	20220819	4060	16.26	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
135	20230808	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-10	5	-0.21	52999560	11352	7.47	4690	4870	4605	6110	3290	4700	4668.74	0.70	-1523	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	383	-7.98	2.06	12	0.14	-588.00	2277.00	12150	20220819	-61.40	4060	20230726	15.52	7760	-39.56	20230215	4060	15.52	20230726	12150	-61.40	20220819	4060	15.52	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
136	20230808	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	5	2	0.11	42382665	9090	5.98	4690	4870	4605	6110	3290	4700	4662.56	0.70	-211	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	384	-8.00	2.07	12	0.11	-588.00	2277.00	12150	20220819	-61.28	4060	20230726	15.89	7760	-39.37	20230215	4060	15.89	20230726	12150	-61.28	20220819	4060	15.89	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
137	20230808	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	50	2	1.06	14747965	3163	2.08	4690	4870	4620	6110	3290	4700	4662.65	0.70	364	5313	5006	4803	4496	4293	5160	4650	41	1410	500	2820	5	1	8164148	388	-8.08	2.09	12	0.04	-588.00	2277.00	12150	20220819	-60.91	4060	20230726	17.00	7760	-38.79	20230215	4060	17.00	20230726	12150	-60.91	20220819	4060	17.00	20230726	0.86	N	331920	500	40 억	57059	N	N	N	N
138	20230807	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	55	2	1.18	743804080	152025	872.75	4650	5110	4600	6030	3255	4645	4892.67	0.65	3842	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	384	-7.99	2.06	12	1.86	-588.00	2277.00	12150	20220819	-61.32	4060	20230726	15.76	7760	-39.43	20230215	4060	15.76	20230726	12150	-61.32	20220819	4060	15.76	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
139	20230807	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	85	2	1.83	725843670	148204	850.82	4650	5110	4600	6030	3255	4645	4897.60	0.65	3802	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	386	-8.04	2.08	12	1.82	-588.00	2277.00	12150	20220819	-61.07	4060	20230726	16.50	7760	-39.05	20230215	4060	16.50	20230726	12150	-61.07	20220819	4060	16.50	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
140	20230807	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	95	2	2.05	706146665	144021	826.80	4650	5110	4600	6030	3255	4645	4903.08	0.65	2982	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	387	-8.06	2.08	12	1.76	-588.00	2277.00	12150	20220819	-60.99	4060	20230726	16.75	7760	-38.92	20230215	4060	16.75	20230726	12150	-60.99	20220819	4060	16.75	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
141	20230807	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	95	2	2.05	690414195	140693	807.70	4650	5110	4600	6030	3255	4645	4907.24	0.65	3719	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	387	-8.06	2.08	12	1.72	-588.00	2277.00	12150	20220819	-60.99	4060	20230726	16.75	7760	-38.92	20230215	4060	16.75	20230726	12150	-60.99	20220819	4060	16.75	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
142	20230807	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	125	2	2.69	676655555	137784	791.00	4650	5110	4600	6030	3255	4645	4910.99	0.65	3085	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	389	-8.11	2.09	12	1.69	-588.00	2277.00	12150	20220819	-60.74	4060	20230726	17.49	7760	-38.53	20230215	4060	17.49	20230726	12150	-60.74	20220819	4060	17.49	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
143	20230807	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	60	2	1.29	664901930	135317	776.84	4650	5110	4600	6030	3255	4645	4913.66	0.65	3659	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	384	-8.00	2.07	12	1.66	-588.00	2277.00	12150	20220819	-61.28	4060	20230726	15.89	7760	-39.37	20230215	4060	15.89	20230726	12150	-61.28	20220819	4060	15.89	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
144	20230807	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	145	2	3.12	606309685	122909	705.60	4650	5110	4600	6030	3255	4645	4933.00	0.65	-1184	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	391	-8.15	2.10	12	1.51	-588.00	2277.00	12150	20220819	-60.58	4060	20230726	17.98	7760	-38.27	20230215	4060	17.98	20230726	12150	-60.58	20220819	4060	17.98	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
145	20230807	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	15	2	0.32	7461070	1607	9.23	4650	4700	4600	6030	3255	4645	4642.86	0.65	-666	4771	4707	4631	4567	4491	4740	4600	41	1387	500	2780	5	1	8164148	380	-7.93	2.05	12	0.02	-588.00	2277.00	12150	20220819	-61.65	4060	20230726	14.78	7760	-39.95	20230215	4060	14.78	20230726	12150	-61.65	20220819	4060	14.78	20230726	0.86	N	331920	500	40 억	53217	N	N	N	N
146	20230804	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	50	2	1.09	79387385	17134	83.93	4620	4695	4555	5970	3220	4595	4633.32	0.68	-2022	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	379	-7.90	2.04	12	0.21	-588.00	2277.00	12150	20220819	-61.77	4060	20230726	14.41	7760	-40.14	20230215	4060	14.41	20230726	12150	-61.77	20220819	4060	14.41	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
147	20230804	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	50	2	1.09	75121805	16214	79.42	4620	4695	4555	5970	3220	4595	4633.14	0.68	-2173	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	379	-7.90	2.04	12	0.20	-588.00	2277.00	12150	20220819	-61.77	4060	20230726	14.41	7760	-40.14	20230215	4060	14.41	20230726	12150	-61.77	20220819	4060	14.41	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
148	20230804	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-10	5	-0.22	60283380	13010	63.73	4620	4695	4555	5970	3220	4595	4633.62	0.68	-2275	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	374	-7.80	2.01	12	0.16	-588.00	2277.00	12150	20220819	-62.26	4060	20230726	12.93	7760	-40.91	20230215	4060	12.93	20230726	12150	-62.26	20220819	4060	12.93	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
149	20230804	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	25	2	0.54	57951410	12503	61.24	4620	4695	4555	5970	3220	4595	4635.00	0.68	-2389	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	377	-7.86	2.03	12	0.15	-588.00	2277.00	12150	20220819	-61.98	4060	20230726	13.79	7760	-40.46	20230215	4060	13.79	20230726	12150	-61.98	20220819	4060	13.79	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
150	20230804	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	25	2	0.54	51150145	11026	54.01	4620	4695	4555	5970	3220	4595	4639.05	0.68	-2115	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	377	-7.86	2.03	12	0.14	-588.00	2277.00	12150	20220819	-61.98	4060	20230726	13.79	7760	-40.46	20230215	4060	13.79	20230726	12150	-61.98	20220819	4060	13.79	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
151	20230804	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	40	2	0.87	44393860	9569	46.87	4620	4695	4555	5970	3220	4595	4639.34	0.68	-1758	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	378	-7.88	2.04	12	0.12	-588.00	2277.00	12150	20220819	-61.85	4060	20230726	14.16	7760	-40.27	20230215	4060	14.16	20230726	12150	-61.85	20220819	4060	14.16	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
152	20230804	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	85	2	1.85	30440795	6580	32.23	4620	4695	4555	5970	3220	4595	4626.26	0.68	-1525	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	382	-7.96	2.06	12	0.08	-588.00	2277.00	12150	20220819	-61.48	4060	20230726	15.27	7760	-39.69	20230215	4060	15.27	20230726	12150	-61.48	20220819	4060	15.27	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
153	20230804	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	-40	5	-0.87	8766860	1903	9.32	4620	4630	4555	5970	3220	4595	4606.86	0.68	-1662	4881	4737	4546	4402	4211	4810	4475	41	1375	500	2750	5	1	8164148	372	-7.75	2.00	12	0.02	-588.00	2277.00	12150	20220819	-62.51	4060	20230726	12.19	7760	-41.30	20230215	4060	12.19	20230726	12150	-62.51	20220819	4060	12.19	20230726	0.95	N	331920	500	40 억	55239	N	N	N	N
154	20230803	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	60	2	1.32	92624395	20405	207.05	4470	4690	4355	5890	3175	4535	4539.30	0.64	3117	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	375	-7.81	2.02	12	0.25	-588.00	2277.00	12150	20220819	-62.18	4060	20230726	13.18	7760	-40.79	20230215	4060	13.18	20230726	12150	-62.18	20220819	4060	13.18	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
155	20230803	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	55	2	1.21	84370640	18601	188.75	4470	4690	4355	5890	3175	4535	4535.81	0.64	2846	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	375	-7.81	2.02	12	0.23	-588.00	2277.00	12150	20220819	-62.22	4060	20230726	13.05	7760	-40.85	20230215	4060	13.05	20230726	12150	-62.22	20220819	4060	13.05	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
156	20230803	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	90	2	1.98	76094900	16805	170.52	4470	4690	4355	5890	3175	4535	4528.11	0.64	2410	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	378	-7.87	2.03	12	0.21	-588.00	2277.00	12150	20220819	-61.93	4060	20230726	13.92	7760	-40.40	20230215	4060	13.92	20230726	12150	-61.93	20220819	4060	13.92	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
157	20230803	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	55	2	1.21	51988310	11620	117.91	4470	4590	4355	5890	3175	4535	4474.03	0.64	3270	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	375	-7.81	2.02	12	0.14	-588.00	2277.00	12150	20220819	-62.22	4060	20230726	13.05	7760	-40.85	20230215	4060	13.05	20230726	12150	-62.22	20220819	4060	13.05	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
158	20230803	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	0	3	0.00	45402055	10172	103.22	4470	4570	4355	5890	3175	4535	4463.42	0.64	2101	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	370	-7.71	1.99	12	0.12	-588.00	2277.00	12150	20220819	-62.67	4060	20230726	11.70	7760	-41.56	20230215	4060	11.70	20230726	12150	-62.67	20220819	4060	11.70	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
159	20230803	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	35	2	0.77	40701020	9136	92.70	4470	4570	4355	5890	3175	4535	4455.00	0.64	2073	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	373	-7.77	2.01	12	0.11	-588.00	2277.00	12150	20220819	-62.39	4060	20230726	12.56	7760	-41.11	20230215	4060	12.56	20230726	12150	-62.39	20220819	4060	12.56	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
160	20230803	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-45	5	-0.99	30074990	6795	68.95	4470	4520	4355	5890	3175	4535	4426.02	0.64	1966	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	367	-7.64	1.97	12	0.08	-588.00	2277.00	12150	20220819	-63.05	4060	20230726	10.59	7760	-42.14	20230215	4060	10.59	20230726	12150	-63.05	20220819	4060	10.59	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
161	20230803	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-80	5	-1.76	2810990	629	6.38	4470	4470	4455	5890	3175	4535	4468.77	0.64	141	4631	4582	4541	4492	4451	4562	4472	41	1357	500	2720	5	1	8164148	364	-7.58	1.96	12	0.01	-588.00	2277.00	12150	20220819	-63.33	4060	20230726	9.73	7760	-42.59	20230215	4060	9.73	20230726	12150	-63.33	20220819	4060	9.73	20230726	0.99	N	331920	500	40 억	51895	N	N	N	N
162	20230802	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-10	5	-0.22	42271335	9293	25.55	4585	4590	4500	5900	3185	4545	4548.73	0.64	-831	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	370	-7.71	1.99	12	0.11	-588.00	2277.00	12150	20220819	-62.67	4060	20230726	11.70	7760	-41.56	20230215	4060	11.70	20230726	12150	-62.67	20220819	4060	11.70	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
163	20230802	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-5	5	-0.11	39840490	8756	24.07	4585	4590	4500	5900	3185	4545	4550.08	0.64	-432	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	371	-7.72	1.99	12	0.11	-588.00	2277.00	12150	20220819	-62.63	4060	20230726	11.82	7760	-41.49	20230215	4060	11.82	20230726	12150	-62.63	20220819	4060	11.82	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
164	20230802	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	20	2	0.44	33856055	7431	20.43	4585	4590	4515	5900	3185	4545	4556.06	0.64	-500	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	373	-7.76	2.00	12	0.09	-588.00	2277.00	12150	20220819	-62.43	4060	20230726	12.44	7760	-41.17	20230215	4060	12.44	20230726	12150	-62.43	20220819	4060	12.44	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
165	20230802	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	10	2	0.22	29735480	6522	17.93	4585	4590	4520	5900	3185	4545	4559.26	0.64	-2	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	372	-7.75	2.00	12	0.08	-588.00	2277.00	12150	20220819	-62.51	4060	20230726	12.19	7760	-41.30	20230215	4060	12.19	20230726	12150	-62.51	20220819	4060	12.19	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
166	20230802	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-15	5	-0.33	28388910	6225	17.12	4585	4590	4520	5900	3185	4545	4560.47	0.64	-75	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	370	-7.70	1.99	12	0.08	-588.00	2277.00	12150	20220819	-62.72	4060	20230726	11.58	7760	-41.62	20230215	4060	11.58	20230726	12150	-62.72	20220819	4060	11.58	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
167	20230802	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	20	2	0.44	20834585	4557	12.53	4585	4590	4520	5900	3185	4545	4572.00	0.64	-201	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	373	-7.76	2.00	12	0.06	-588.00	2277.00	12150	20220819	-62.43	4060	20230726	12.44	7760	-41.17	20230215	4060	12.44	20230726	12150	-62.43	20220819	4060	12.44	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
168	20230802	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	35	2	0.77	5885690	1295	3.56	4585	4585	4520	5900	3185	4545	4544.93	0.64	38	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	374	-7.79	2.01	12	0.02	-588.00	2277.00	12150	20220819	-62.30	4060	20230726	12.81	7760	-40.98	20230215	4060	12.81	20230726	12150	-62.30	20220819	4060	12.81	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
169	20230802	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	0	3	0.00	954890	210	0.58	4585	4585	4545	5900	3185	4545	4547.10	0.64	-199	4728	4636	4488	4396	4248	4682	4442	41	1357	500	2720	5	1	8164148	371	-7.73	2.00	12	0.00	-588.00	2277.00	12150	20220819	-62.59	4060	20230726	11.95	7760	-41.43	20230215	4060	11.95	20230726	12150	-62.59	20220819	4060	11.95	20230726	1.05	N	331920	500	40 억	51866	N	N	N	N
170	20230801	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	195	2	4.48	163236670	36369	135.96	4350	4580	4340	5650	3045	4350	4488.35	0.48	12989	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	371	-7.73	2.00	12	0.45	-588.00	2277.00	12150	20220819	-62.59	4060	20230726	11.95	7760	-41.43	20230215	4060	11.95	20230726	12150	-62.59	20220819	4060	11.95	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
171	20230801	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	195	2	4.48	160933135	35862	134.07	4350	4580	4340	5650	3045	4350	4487.57	0.48	12835	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	371	-7.73	2.00	12	0.44	-588.00	2277.00	12150	20220819	-62.59	4060	20230726	11.95	7760	-41.43	20230215	4060	11.95	20230726	12150	-62.59	20220819	4060	11.95	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
172	20230801	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	85	2	1.95	120921340	27026	101.04	4350	4555	4340	5650	3045	4350	4474.26	0.48	5380	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	362	-7.54	1.95	12	0.33	-588.00	2277.00	12150	20220819	-63.50	4060	20230726	9.24	7760	-42.85	20230215	4060	9.24	20230726	12150	-63.50	20220819	4060	9.24	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
173	20230801	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	110	2	2.53	112897350	25231	94.33	4350	4555	4340	5650	3045	4350	4474.55	0.48	4912	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	364	-7.59	1.96	12	0.31	-588.00	2277.00	12150	20220819	-63.29	4060	20230726	9.85	7760	-42.53	20230215	4060	9.85	20230726	12150	-63.29	20220819	4060	9.85	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
174	20230801	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	170	2	3.91	100350460	22436	83.88	4350	4555	4340	5650	3045	4350	4472.74	0.48	5841	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	369	-7.69	1.99	12	0.27	-588.00	2277.00	12150	20220819	-62.80	4060	20230726	11.33	7760	-41.75	20230215	4060	11.33	20230726	12150	-62.80	20220819	4060	11.33	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
175	20230801	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	195	2	4.48	88946645	19909	74.43	4350	4555	4340	5650	3045	4350	4467.66	0.48	5826	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	371	-7.73	2.00	12	0.24	-588.00	2277.00	12150	20220819	-62.59	4060	20230726	11.95	7760	-41.43	20230215	4060	11.95	20230726	12150	-62.59	20220819	4060	11.95	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
176	20230801	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	55	2	1.26	19393115	4432	16.57	4350	4440	4340	5650	3045	4350	4375.70	0.48	323	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	360	-7.49	1.93	12	0.05	-588.00	2277.00	12150	20220819	-63.74	4060	20230726	8.50	7760	-43.23	20230215	4060	8.50	20230726	12150	-63.74	20220819	4060	8.50	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N
177	20230801	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	0	3	0.00	1566000	360	1.35	4350	4350	4350	5650	3045	4350	4350.00	0.48	160	4433	4391	4353	4311	4273	4390	4310	41	1302	500	2610	5	1	8164148	355	-7.40	1.91	12	0.00	-588.00	2277.00	12150	20220819	-64.20	4060	20230726	7.14	7760	-43.94	20230215	4060	7.14	20230726	12150	-64.20	20220819	4060	7.14	20230726	1.06	N	331920	500	40 억	38877	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History