KissMeData/244460/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-76	5	-3.66	220805247	108822	62.22	2060	2100	1999	2695	1455	2075	2029.05	1.71	2503	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	1	1	30082551	601	-2.47	5.91	12	0.36	-809.00	338.00	7480	20230118	-73.28	1463	20230629	36.64	7480	-73.28	20230118	1463	36.64	20230629	7480	-73.28	20230118	1463	36.64	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
3	20230831	151310	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	173003870	84932	48.56	2060	2100	2015	2695	1455	2075	2036.97	1.71	1541	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	608	-2.50	5.98	12	0.28	-809.00	338.00	7480	20230118	-72.99	1463	20230629	38.07	7480	-72.99	20230118	1463	38.07	20230629	7480	-72.99	20230118	1463	38.07	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
4	20230831	141425	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-50	5	-2.41	154446445	75772	43.32	2060	2100	2015	2695	1455	2075	2038.30	1.71	5386	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	609	-2.50	5.99	12	0.25	-809.00	338.00	7480	20230118	-72.93	1463	20230629	38.41	7480	-72.93	20230118	1463	38.41	20230629	7480	-72.93	20230118	1463	38.41	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
5	20230831	131347	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-35	5	-1.69	143992060	70632	40.38	2060	2100	2015	2695	1455	2075	2038.62	1.71	4286	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	614	-2.52	6.04	12	0.23	-809.00	338.00	7480	20230118	-72.73	1463	20230629	39.44	7480	-72.73	20230118	1463	39.44	20230629	7480	-72.73	20230118	1463	39.44	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
6	20230831	121436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-35	5	-1.69	124807895	61177	34.98	2060	2100	2015	2695	1455	2075	2040.11	1.71	6759	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	614	-2.52	6.04	12	0.20	-809.00	338.00	7480	20230118	-72.73	1463	20230629	39.44	7480	-72.73	20230118	1463	39.44	20230629	7480	-72.73	20230118	1463	39.44	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
7	20230831	111906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	111949355	54846	31.36	2060	2100	2015	2695	1455	2075	2041.16	1.71	6852	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	608	-2.50	5.98	12	0.18	-809.00	338.00	7480	20230118	-72.99	1463	20230629	38.07	7480	-72.99	20230118	1463	38.07	20230629	7480	-72.99	20230118	1463	38.07	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
8	20230831	101525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-30	5	-1.45	66473055	32460	18.56	2060	2100	2020	2695	1455	2075	2047.85	1.71	8493	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	615	-2.53	6.05	12	0.11	-809.00	338.00	7480	20230118	-72.66	1463	20230629	39.78	7480	-72.66	20230118	1463	39.78	20230629	7480	-72.66	20230118	1463	39.78	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
9	20230831	091351	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-35	5	-1.69	17368335	8499	4.86	2060	2075	2020	2695	1455	2075	2043.57	1.71	3044	2245	2160	2080	1995	1915	2120	1955	150	620	500	1360	5	1	30082551	614	-2.52	6.04	12	0.03	-809.00	338.00	7480	20230118	-72.73	1463	20230629	39.44	7480	-72.73	20230118	1463	39.44	20230629	7480	-72.73	20230118	1463	39.44	20230629	0.09	N	244460	500	150 억	515534	N	N	0	N	00	N
10	20230830	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-35	5	-1.66	362143875	174895	78.83	2110	2165	2000	2740	1480	2110	2070.62	1.79	-22095	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	624	-2.56	6.14	12	0.58	-809.00	338.00	7480	20230118	-72.26	1463	20230629	41.83	7480	-72.26	20230118	1463	41.83	20230629	7480	-72.26	20230118	1463	41.83	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
11	20230830	151247	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	351066215	169549	76.42	2110	2165	2000	2740	1480	2110	2070.59	1.79	-22030	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	621	-2.55	6.11	12	0.56	-809.00	338.00	7480	20230118	-72.39	1463	20230629	41.15	7480	-72.39	20230118	1463	41.15	20230629	7480	-72.39	20230118	1463	41.15	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
12	20230830	141339	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-35	5	-1.66	309943755	149661	67.45	2110	2165	2000	2740	1480	2110	2070.97	1.79	-21086	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	624	-2.56	6.14	12	0.50	-809.00	338.00	7480	20230118	-72.26	1463	20230629	41.83	7480	-72.26	20230118	1463	41.83	20230629	7480	-72.26	20230118	1463	41.83	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
13	20230830	131331	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-15	5	-0.71	296619335	143257	64.57	2110	2165	2000	2740	1480	2110	2070.54	1.79	-18445	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	630	-2.59	6.20	12	0.48	-809.00	338.00	7480	20230118	-71.99	1463	20230629	43.20	7480	-71.99	20230118	1463	43.20	20230629	7480	-71.99	20230118	1463	43.20	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
14	20230830	121342	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-35	5	-1.66	239988590	116225	52.38	2110	2165	2000	2740	1480	2110	2064.86	1.79	-14775	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	624	-2.56	6.14	12	0.39	-809.00	338.00	7480	20230118	-72.26	1463	20230629	41.83	7480	-72.26	20230118	1463	41.83	20230629	7480	-72.26	20230118	1463	41.83	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
15	20230830	111852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-70	5	-3.32	215188645	104192	46.96	2110	2165	2000	2740	1480	2110	2065.31	1.79	-9643	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	614	-2.52	6.04	12	0.35	-809.00	338.00	7480	20230118	-72.73	1463	20230629	39.44	7480	-72.73	20230118	1463	39.44	20230629	7480	-72.73	20230118	1463	39.44	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
16	20230830	101424	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-75	5	-3.55	187391895	90633	40.85	2110	2165	2000	2740	1480	2110	2067.59	1.79	-5307	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	612	-2.52	6.02	12	0.30	-809.00	338.00	7480	20230118	-72.79	1463	20230629	39.10	7480	-72.79	20230118	1463	39.10	20230629	7480	-72.79	20230118	1463	39.10	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
17	20230830	091325	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-10	5	-0.47	54388835	25732	11.60	2110	2165	2060	2740	1480	2110	2113.67	1.79	-7246	2220	2164	2069	2013	1918	2193	2042	150	630	500	1390	5	1	30082551	632	-2.60	6.21	12	0.09	-809.00	338.00	7480	20230118	-71.93	1463	20230629	43.54	7480	-71.93	20230118	1463	43.54	20230629	7480	-71.93	20230118	1463	43.54	20230629	0.09	N	244460	500	150 억	537629	N	N	0	N	00	N
18	20230829	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	90	2	4.46	455301298	221148	73.74	2010	2125	1974	2625	1415	2020	2058.72	1.65	40783	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	635	-2.61	6.24	12	0.74	-809.00	338.00	7480	20230118	-71.79	1463	20230629	44.22	7480	-71.79	20230118	1463	44.22	20230629	7480	-71.79	20230118	1463	44.22	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
19	20230829	151256	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	65	2	3.22	423147763	205862	68.64	2010	2125	1974	2625	1415	2020	2055.49	1.65	40692	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	627	-2.58	6.17	12	0.68	-809.00	338.00	7480	20230118	-72.13	1463	20230629	42.52	7480	-72.13	20230118	1463	42.52	20230629	7480	-72.13	20230118	1463	42.52	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
20	20230829	141425	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	60	2	2.97	325994793	159170	53.07	2010	2125	1974	2625	1415	2020	2048.09	1.65	30160	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	626	-2.57	6.15	12	0.53	-809.00	338.00	7480	20230118	-72.19	1463	20230629	42.17	7480	-72.19	20230118	1463	42.17	20230629	7480	-72.19	20230118	1463	42.17	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
21	20230829	131326	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	30	2	1.49	270924873	132293	44.11	2010	2125	1974	2625	1415	2020	2047.92	1.65	28151	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	617	-2.53	6.07	12	0.44	-809.00	338.00	7480	20230118	-72.59	1463	20230629	40.12	7480	-72.59	20230118	1463	40.12	20230629	7480	-72.59	20230118	1463	40.12	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
22	20230829	121420	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	50	2	2.48	241787038	118077	39.37	2010	2125	1974	2625	1415	2020	2047.71	1.65	26057	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	623	-2.56	6.12	12	0.39	-809.00	338.00	7480	20230118	-72.33	1463	20230629	41.49	7480	-72.33	20230118	1463	41.49	20230629	7480	-72.33	20230118	1463	41.49	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
23	20230829	112108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	80	2	3.96	221969353	108523	36.19	2010	2125	1974	2625	1415	2020	2045.37	1.65	25451	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	632	-2.60	6.21	12	0.36	-809.00	338.00	7480	20230118	-71.93	1463	20230629	43.54	7480	-71.93	20230118	1463	43.54	20230629	7480	-71.93	20230118	1463	43.54	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
24	20230829	101519	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	70	2	3.47	152155278	75035	25.02	2010	2090	1974	2625	1415	2020	2027.79	1.65	20822	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	5	1	30082551	629	-2.58	6.18	12	0.25	-809.00	338.00	7480	20230118	-72.06	1463	20230629	42.86	7480	-72.06	20230118	1463	42.86	20230629	7480	-72.06	20230118	1463	42.86	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
25	20230829	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-38	5	-1.88	14670851	7362	2.45	2010	2060	1974	2625	1415	2020	1992.78	1.65	-1564	2193	2106	1993	1906	1793	2050	1850	150	605	500	1330	1	1	30082551	596	-2.45	5.86	12	0.02	-809.00	338.00	7480	20230118	-73.50	1463	20230629	35.48	7480	-73.50	20230118	1463	35.48	20230629	7480	-73.50	20230118	1463	35.48	20230629	0.09	N	244460	500	150 억	496846	N	N	0	N	00	N
26	20230828	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	21	2	1.05	580393647	299626	58.67	2030	2080	1880	2595	1400	1999	1937.01	1.48	48857	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	5	1	30082551	608	-2.50	5.98	12	1.00	-809.00	338.00	7480	20230118	-72.99	1463	20230629	38.07	7480	-72.99	20230118	1463	38.07	20230629	7480	-72.99	20230118	1463	38.07	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
27	20230828	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	-27	5	-1.35	532861148	275828	54.01	2030	2080	1880	2595	1400	1999	1931.80	1.48	38621	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	593	-2.44	5.83	12	0.92	-809.00	338.00	7480	20230118	-73.64	1463	20230629	34.79	7480	-73.64	20230118	1463	34.79	20230629	7480	-73.64	20230118	1463	34.79	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
28	20230828	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-49	5	-2.45	485220645	251606	49.27	2030	2080	1880	2595	1400	1999	1928.42	1.48	31322	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	587	-2.41	5.77	12	0.84	-809.00	338.00	7480	20230118	-73.93	1463	20230629	33.29	7480	-73.93	20230118	1463	33.29	20230629	7480	-73.93	20230118	1463	33.29	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
29	20230828	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	-58	5	-2.90	460834903	239085	46.81	2030	2080	1880	2595	1400	1999	1927.42	1.48	27795	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	584	-2.40	5.74	12	0.79	-809.00	338.00	7480	20230118	-74.05	1463	20230629	32.67	7480	-74.05	20230118	1463	32.67	20230629	7480	-74.05	20230118	1463	32.67	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
30	20230828	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-57	5	-2.85	433600990	225071	44.07	2030	2080	1880	2595	1400	1999	1926.43	1.48	26284	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	584	-2.40	5.75	12	0.75	-809.00	338.00	7480	20230118	-74.04	1463	20230629	32.74	7480	-74.04	20230118	1463	32.74	20230629	7480	-74.04	20230118	1463	32.74	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
31	20230828	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-67	5	-3.35	404780480	210166	41.15	2030	2080	1880	2595	1400	1999	1925.91	1.48	21420	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	581	-2.39	5.72	12	0.70	-809.00	338.00	7480	20230118	-74.17	1463	20230629	32.06	7480	-74.17	20230118	1463	32.06	20230629	7480	-74.17	20230118	1463	32.06	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
32	20230828	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-89	5	-4.45	325837555	169165	33.12	2030	2080	1880	2595	1400	1999	1926.04	1.48	1763	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	575	-2.36	5.65	12	0.56	-809.00	338.00	7480	20230118	-74.47	1463	20230629	30.55	7480	-74.47	20230118	1463	30.55	20230629	7480	-74.47	20230118	1463	30.55	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
33	20230828	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1952	-47	5	-2.35	67938907	34025	6.66	2030	2080	1928	2595	1400	1999	1996.72	1.48	-9607	2267	2133	2066	1932	1865	2099	1898	150	596	500	1310	1	1	30082551	587	-2.41	5.78	12	0.11	-809.00	338.00	7480	20230118	-73.90	1463	20230629	33.42	7480	-73.90	20230118	1463	33.42	20230629	7480	-73.90	20230118	1463	33.42	20230629	0.09	N	244460	500	150 억	445678	N	N	1	N	00	N
34	20230825	161000	54	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-171	5	-7.88	1052944925	507480	14.14	2085	2200	1999	2820	1520	2170	2074.82	1.69	-62525	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	1	1	30082551	601	-2.47	5.91	12	1.69	-809.00	338.00	7480	20230118	-73.28	1463	20230629	36.64	7480	-73.28	20230118	1463	36.64	20230629	7480	-73.28	20230118	1463	36.64	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
35	20230825	151006	54	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-135	5	-6.22	964478635	463382	12.92	2085	2200	2005	2820	1520	2170	2081.34	1.69	-63491	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	612	-2.52	6.02	12	1.54	-809.00	338.00	7480	20230118	-72.79	1463	20230629	39.10	7480	-72.79	20230118	1463	39.10	20230629	7480	-72.79	20230118	1463	39.10	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
36	20230825	141004	54	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-100	5	-4.61	765932975	366499	10.22	2085	2200	2005	2820	1520	2170	2089.81	1.69	-41084	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	623	-2.56	6.12	12	1.22	-809.00	338.00	7480	20230118	-72.33	1463	20230629	41.49	7480	-72.33	20230118	1463	41.49	20230629	7480	-72.33	20230118	1463	41.49	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
37	20230825	131000	54	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-65	5	-3.00	711402905	340370	9.49	2085	2200	2005	2820	1520	2170	2090.03	1.69	-35364	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	633	-2.60	6.23	12	1.13	-809.00	338.00	7480	20230118	-71.86	1463	20230629	43.88	7480	-71.86	20230118	1463	43.88	20230629	7480	-71.86	20230118	1463	43.88	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
38	20230825	121002	54	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-95	5	-4.38	617897905	295691	8.24	2085	2200	2005	2820	1520	2170	2089.61	1.69	-28775	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	624	-2.56	6.14	12	0.98	-809.00	338.00	7480	20230118	-72.26	1463	20230629	41.83	7480	-72.26	20230118	1463	41.83	20230629	7480	-72.26	20230118	1463	41.83	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
39	20230825	111001	54	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-110	5	-5.07	587622325	281087	7.83	2085	2200	2005	2820	1520	2170	2090.47	1.69	-31384	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	620	-2.55	6.09	12	0.93	-809.00	338.00	7480	20230118	-72.46	1463	20230629	40.81	7480	-72.46	20230118	1463	40.81	20230629	7480	-72.46	20230118	1463	40.81	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
40	20230825	101006	54	100.00	KOSDAQ	제약	N	N	N	N	N	2105	-65	5	-3.00	415188780	197839	5.51	2085	2200	2005	2820	1520	2170	2098.53	1.69	-26429	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	633	-2.60	6.23	12	0.66	-809.00	338.00	7480	20230118	-71.86	1463	20230629	43.88	7480	-71.86	20230118	1463	43.88	20230629	7480	-71.86	20230118	1463	43.88	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
41	20230825	090958	54	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-80	5	-3.69	123295340	59831	1.67	2085	2095	2005	2820	1520	2170	2060.28	1.69	-927	2790	2480	2195	1885	1600	2635	2040	150	650	500	1430	5	1	30082551	629	-2.58	6.18	12	0.20	-809.00	338.00	7480	20230118	-72.06	1463	20230629	42.86	7480	-72.06	20230118	1463	42.86	20230629	7480	-72.06	20230118	1463	42.86	20230629	0.09	N	244460	500	150 억	507400	N	N	1	N	01	N
42	20230824	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	7733222043	3566311	448.69	1950	2505	1910	2830	1530	2180	2168.41	1.33	101633	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	653	-2.68	6.42	12	11.86	-809.00	338.00	7480	20230118	-70.99	1463	20230629	48.33	7480	-70.99	20230118	1463	48.33	20230629	7480	-70.99	20230118	1463	48.33	20230629	0.09	N	244460	500	150 억	401485	N	N	1	N	00	N
43	20230824	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-20	5	-0.92	7632248223	3519615	442.82	1950	2505	1910	2830	1530	2180	2168.49	1.33	97389	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	650	-2.67	6.39	12	11.70	-809.00	338.00	7480	20230118	-71.12	1463	20230629	47.64	7480	-71.12	20230118	1463	47.64	20230629	7480	-71.12	20230118	1463	47.64	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
44	20230824	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	7396148728	3410221	429.05	1950	2505	1910	2830	1530	2180	2168.82	1.33	77046	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	662	-2.72	6.51	12	11.34	-809.00	338.00	7480	20230118	-70.59	1463	20230629	50.38	7480	-70.59	20230118	1463	50.38	20230629	7480	-70.59	20230118	1463	50.38	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
45	20230824	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-55	5	-2.52	6879056403	3174202	399.36	1950	2505	1910	2830	1530	2180	2167.18	1.33	94004	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	639	-2.63	6.29	12	10.55	-809.00	338.00	7480	20230118	-71.59	1463	20230629	45.25	7480	-71.59	20230118	1463	45.25	20230629	7480	-71.59	20230118	1463	45.25	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
46	20230824	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-40	5	-1.83	6634540413	3058000	384.74	1950	2505	1910	2830	1530	2180	2169.57	1.33	71758	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	644	-2.65	6.33	12	10.17	-809.00	338.00	7480	20230118	-71.39	1463	20230629	46.27	7480	-71.39	20230118	1463	46.27	20230629	7480	-71.39	20230118	1463	46.27	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
47	20230824	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	60	2	2.75	5985821238	2758091	347.01	1950	2505	1910	2830	1530	2180	2170.28	1.33	80412	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	674	-2.77	6.63	12	9.17	-809.00	338.00	7480	20230118	-70.05	1463	20230629	53.11	7480	-70.05	20230118	1463	53.11	20230629	7480	-70.05	20230118	1463	53.11	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
48	20230824	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-150	5	-6.88	2625679268	1306740	164.41	1950	2140	1910	2830	1530	2180	2009.34	1.33	177883	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	611	-2.51	6.01	12	4.34	-809.00	338.00	7480	20230118	-72.86	1463	20230629	38.76	7480	-72.86	20230118	1463	38.76	20230629	7480	-72.86	20230118	1463	38.76	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
49	20230824	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-150	5	-6.88	1430987738	727105	91.48	1950	2075	1910	2830	1530	2180	1968.06	1.33	97195	2366	2272	2086	1992	1806	2320	2040	150	650	500	1430	5	1	30082551	611	-2.51	6.01	12	2.42	-809.00	338.00	7480	20230118	-72.86	1463	20230629	38.76	7480	-72.86	20230118	1463	38.76	20230629	7480	-72.86	20230118	1463	38.76	20230629	0.09	N	244460	500	150 억	401485	N	N	0	N	00	N
50	20230823	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1673982748	789581	518.97	1998	2180	1900	2180	1176	1680	2120.08	1.35	-5807	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.62	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
51	20230823	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1665227868	785565	516.33	1998	2180	1900	2180	1176	1680	2119.78	1.35	-5807	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.61	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
52	20230823	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1655079968	780910	513.27	1998	2180	1900	2180	1176	1680	2119.42	1.35	-5807	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.60	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
53	20230823	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1652620928	779782	512.53	1998	2180	1900	2180	1176	1680	2119.34	1.35	-5807	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.59	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
54	20230823	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1644751128	776172	510.15	1998	2180	1900	2180	1176	1680	2119.05	1.35	-5807	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.58	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
55	20230823	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1632739328	770662	506.53	1998	2180	1900	2180	1176	1680	2118.62	1.35	-5802	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.56	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
56	20230823	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1585537968	749010	492.30	1998	2180	1900	2180	1176	1680	2116.84	1.35	-5802	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.49	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
57	20230823	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	500	1	29.76	1362613348	646751	425.09	1998	2180	1900	2180	1176	1680	2106.86	1.35	-5802	1770	1724	1698	1652	1626	1712	1640	150	500	500	1100	5	1	30082551	656	-2.69	6.45	12	2.15	-809.00	338.00	7480	20230118	-70.86	1463	20230629	49.01	7480	-70.86	20230118	1463	49.01	20230629	7480	-70.86	20230118	1463	49.01	20230629	0.09	N	244460	500	150 억	407234	N	N	0	N	00	N
58	20230822	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	-65	5	-3.72	253728451	149848	62.53	1728	1744	1672	2265	1222	1745	1693.35	1.39	-11422	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	505	-2.08	4.97	12	0.50	-809.00	338.00	7480	20230118	-77.54	1463	20230629	14.83	7480	-77.54	20230118	1463	14.83	20230629	7480	-77.54	20230118	1463	14.83	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
59	20230822	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	-55	5	-3.15	228658975	134933	56.30	1728	1744	1672	2265	1222	1745	1694.61	1.39	-10847	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	508	-2.09	5.00	12	0.45	-809.00	338.00	7480	20230118	-77.41	1463	20230629	15.52	7480	-77.41	20230118	1463	15.52	20230629	7480	-77.41	20230118	1463	15.52	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
60	20230822	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	-50	5	-2.87	182180007	107307	44.78	1728	1744	1672	2265	1222	1745	1697.75	1.39	-11645	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	510	-2.10	5.01	12	0.36	-809.00	338.00	7480	20230118	-77.34	1463	20230629	15.86	7480	-77.34	20230118	1463	15.86	20230629	7480	-77.34	20230118	1463	15.86	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
61	20230822	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-38	5	-2.18	160079202	94231	39.32	1728	1744	1672	2265	1222	1745	1698.80	1.39	-10459	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	514	-2.11	5.05	12	0.31	-809.00	338.00	7480	20230118	-77.18	1463	20230629	16.68	7480	-77.18	20230118	1463	16.68	20230629	7480	-77.18	20230118	1463	16.68	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
62	20230822	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	-56	5	-3.21	154311218	90839	37.90	1728	1744	1672	2265	1222	1745	1698.73	1.39	-10035	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	508	-2.09	5.00	12	0.30	-809.00	338.00	7480	20230118	-77.42	1463	20230629	15.45	7480	-77.42	20230118	1463	15.45	20230629	7480	-77.42	20230118	1463	15.45	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
63	20230822	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-52	5	-2.98	137582428	80895	33.75	1728	1744	1672	2265	1222	1745	1700.75	1.39	-8898	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	509	-2.09	5.01	12	0.27	-809.00	338.00	7480	20230118	-77.37	1463	20230629	15.72	7480	-77.37	20230118	1463	15.72	20230629	7480	-77.37	20230118	1463	15.72	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
64	20230822	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-48	5	-2.75	108036488	63374	26.44	1728	1744	1672	2265	1222	1745	1704.74	1.39	-8098	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	511	-2.10	5.02	12	0.21	-809.00	338.00	7480	20230118	-77.31	1463	20230629	15.99	7480	-77.31	20230118	1463	15.99	20230629	7480	-77.31	20230118	1463	15.99	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
65	20230822	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-29	5	-1.66	25345311	14718	6.14	1728	1744	1707	2265	1222	1745	1722.06	1.39	-3842	1863	1803	1704	1644	1545	1754	1595	150	520	500	1150	1	1	30082551	516	-2.12	5.08	12	0.05	-809.00	338.00	7480	20230118	-77.06	1463	20230629	17.29	7480	-77.06	20230118	1463	17.29	20230629	7480	-77.06	20230118	1463	17.29	20230629	0.09	N	244460	500	150 억	418604	N	N	0	N	00	N
66	20230821	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	0	3	0.00	407377689	239651	123.46	1764	1764	1605	2265	1222	1745	1699.86	1.19	59974	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	525	-2.16	5.16	12	0.80	-809.00	338.00	7480	20230118	-76.67	1463	20230629	19.28	7480	-76.67	20230118	1463	19.28	20230629	7480	-76.67	20230118	1463	19.28	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
67	20230821	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-17	5	-0.97	395737385	232953	120.00	1764	1764	1605	2265	1222	1745	1698.77	1.19	60992	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	520	-2.14	5.11	12	0.77	-809.00	338.00	7480	20230118	-76.90	1463	20230629	18.11	7480	-76.90	20230118	1463	18.11	20230629	7480	-76.90	20230118	1463	18.11	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
68	20230821	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-20	5	-1.15	383335032	225747	116.29	1764	1764	1605	2265	1222	1745	1698.05	1.19	61330	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	519	-2.13	5.10	12	0.75	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
69	20230821	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1707	-38	5	-2.18	368839034	217287	111.93	1764	1764	1605	2265	1222	1745	1697.45	1.19	61328	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	514	-2.11	5.05	12	0.72	-809.00	338.00	7480	20230118	-77.18	1463	20230629	16.68	7480	-77.18	20230118	1463	16.68	20230629	7480	-77.18	20230118	1463	16.68	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
70	20230821	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1708	-37	5	-2.12	348333606	205228	105.72	1764	1764	1605	2265	1222	1745	1697.28	1.19	64130	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	514	-2.11	5.05	12	0.68	-809.00	338.00	7480	20230118	-77.17	1463	20230629	16.75	7480	-77.17	20230118	1463	16.75	20230629	7480	-77.17	20230118	1463	16.75	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
71	20230821	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-20	5	-1.15	255433269	151101	77.84	1764	1764	1605	2265	1222	1745	1690.44	1.19	52478	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	519	-2.13	5.10	12	0.50	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
72	20230821	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	-56	5	-3.21	191429486	113789	58.62	1764	1764	1605	2265	1222	1745	1682.26	1.19	30661	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	508	-2.09	5.00	12	0.38	-809.00	338.00	7480	20230118	-77.42	1463	20230629	15.45	7480	-77.42	20230118	1463	15.45	20230629	7480	-77.42	20230118	1463	15.45	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
73	20230821	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1668	-77	5	-4.41	56888379	33551	17.28	1764	1764	1662	2265	1222	1745	1695.43	1.19	-16595	1876	1810	1770	1704	1664	1790	1684	150	520	500	1150	1	1	30082551	502	-2.06	4.93	12	0.11	-809.00	338.00	7480	20230118	-77.70	1463	20230629	14.01	7480	-77.70	20230118	1463	14.01	20230629	7480	-77.70	20230118	1463	14.01	20230629	0.09	N	244460	500	150 억	358630	N	N	0	N	00	N
74	20230818	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-75	5	-4.12	340735678	193509	64.20	1801	1836	1730	2365	1274	1820	1760.83	1.10	27090	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	525	-2.16	5.16	12	0.64	-809.00	338.00	7480	20230118	-76.67	1463	20230629	19.28	7480	-76.67	20230118	1463	19.28	20230629	7480	-76.67	20230118	1463	19.28	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
75	20230818	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-72	5	-3.96	315152657	178808	59.32	1801	1836	1731	2365	1274	1820	1762.52	1.10	29092	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	526	-2.16	5.17	12	0.59	-809.00	338.00	7480	20230118	-76.63	1463	20230629	19.48	7480	-76.63	20230118	1463	19.48	20230629	7480	-76.63	20230118	1463	19.48	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
76	20230818	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-75	5	-4.12	253649905	143514	47.61	1801	1836	1732	2365	1274	1820	1767.42	1.10	27065	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	525	-2.16	5.16	12	0.48	-809.00	338.00	7480	20230118	-76.67	1463	20230629	19.28	7480	-76.67	20230118	1463	19.28	20230629	7480	-76.67	20230118	1463	19.28	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
77	20230818	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	-67	5	-3.68	217991306	123147	40.86	1801	1836	1732	2365	1274	1820	1770.17	1.10	23465	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	527	-2.17	5.19	12	0.41	-809.00	338.00	7480	20230118	-76.56	1463	20230629	19.82	7480	-76.56	20230118	1463	19.82	20230629	7480	-76.56	20230118	1463	19.82	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
78	20230818	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-80	5	-4.40	185105021	104295	34.60	1801	1836	1732	2365	1274	1820	1774.82	1.10	10741	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	523	-2.15	5.15	12	0.35	-809.00	338.00	7480	20230118	-76.74	1463	20230629	18.93	7480	-76.74	20230118	1463	18.93	20230629	7480	-76.74	20230118	1463	18.93	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
79	20230818	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-50	5	-2.75	128420526	71888	23.85	1801	1836	1750	2365	1274	1820	1786.40	1.10	15419	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	532	-2.19	5.24	12	0.24	-809.00	338.00	7480	20230118	-76.34	1463	20230629	20.98	7480	-76.34	20230118	1463	20.98	20230629	7480	-76.34	20230118	1463	20.98	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
80	20230818	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-22	5	-1.21	105559680	59037	19.59	1801	1836	1750	2365	1274	1820	1788.03	1.10	10814	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	541	-2.22	5.32	12	0.20	-809.00	338.00	7480	20230118	-75.96	1463	20230629	22.90	7480	-75.96	20230118	1463	22.90	20230629	7480	-75.96	20230118	1463	22.90	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
81	20230818	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	16	2	0.88	37862186	21033	6.98	1801	1836	1784	2365	1274	1820	1800.13	1.10	6431	2028	1924	1863	1759	1698	1893	1728	150	545	500	1200	1	1	30082551	552	-2.27	5.43	12	0.07	-809.00	338.00	7480	20230118	-75.45	1463	20230629	25.50	7480	-75.45	20230118	1463	25.50	20230629	7480	-75.45	20230118	1463	25.50	20230629	0.09	N	244460	500	150 억	329930	N	N	0	N	00	N
82	20230817	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-105	5	-5.45	554913865	299903	26.47	1925	1967	1802	2500	1348	1925	1850.31	1.18	-26130	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	548	-2.25	5.38	12	1.00	-809.00	338.00	7480	20230118	-75.67	1463	20230629	24.40	7480	-75.67	20230118	1463	24.40	20230629	7480	-75.67	20230118	1463	24.40	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
83	20230817	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	-109	5	-5.66	526650097	284289	25.09	1925	1967	1802	2500	1348	1925	1852.52	1.18	-27412	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	546	-2.24	5.37	12	0.95	-809.00	338.00	7480	20230118	-75.72	1463	20230629	24.13	7480	-75.72	20230118	1463	24.13	20230629	7480	-75.72	20230118	1463	24.13	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
84	20230817	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	-91	5	-4.73	455690251	245297	21.65	1925	1967	1802	2500	1348	1925	1857.71	1.18	-19355	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	552	-2.27	5.43	12	0.82	-809.00	338.00	7480	20230118	-75.48	1463	20230629	25.36	7480	-75.48	20230118	1463	25.36	20230629	7480	-75.48	20230118	1463	25.36	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
85	20230817	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	-81	5	-4.21	427860069	230207	20.32	1925	1967	1802	2500	1348	1925	1858.59	1.18	-15655	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	555	-2.28	5.46	12	0.77	-809.00	338.00	7480	20230118	-75.35	1463	20230629	26.04	7480	-75.35	20230118	1463	26.04	20230629	7480	-75.35	20230118	1463	26.04	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
86	20230817	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-73	5	-3.79	415382140	223476	19.73	1925	1967	1802	2500	1348	1925	1858.73	1.18	-12376	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	557	-2.29	5.48	12	0.74	-809.00	338.00	7480	20230118	-75.24	1463	20230629	26.59	7480	-75.24	20230118	1463	26.59	20230629	7480	-75.24	20230118	1463	26.59	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
87	20230817	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-79	5	-4.10	393149603	211465	18.67	1925	1967	1802	2500	1348	1925	1859.17	1.18	-13265	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	555	-2.28	5.46	12	0.70	-809.00	338.00	7480	20230118	-75.32	1463	20230629	26.18	7480	-75.32	20230118	1463	26.18	20230629	7480	-75.32	20230118	1463	26.18	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
88	20230817	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	-92	5	-4.78	313507052	167622	14.80	1925	1967	1802	2500	1348	1925	1870.32	1.18	-15541	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	551	-2.27	5.42	12	0.56	-809.00	338.00	7480	20230118	-75.49	1463	20230629	25.29	7480	-75.49	20230118	1463	25.29	20230629	7480	-75.49	20230118	1463	25.29	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
89	20230817	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-45	5	-2.34	130766239	68637	6.06	1925	1967	1866	2500	1348	1925	1905.19	1.18	-35448	2171	2047	1886	1762	1601	2110	1825	150	576	500	1270	1	1	30082551	566	-2.32	5.56	12	0.23	-809.00	338.00	7480	20230118	-74.87	1463	20230629	28.50	7480	-74.87	20230118	1463	28.50	20230629	7480	-74.87	20230118	1463	28.50	20230629	0.09	N	244460	500	150 억	355825	N	N	0	N	00	N
90	20230816	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	-385	5	-16.67	2094403873	1130580	70.71	1750	2010	1725	3000	1620	2310	1852.24	1.39	-69035	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	579	-2.38	5.70	12	3.76	-809.00	338.00	7480	20230118	-74.26	1463	20230629	31.58	7480	-74.26	20230118	1463	31.58	20230629	7480	-74.26	20230118	1463	31.58	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
91	20230816	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	-445	5	-19.26	2006217766	1084066	67.80	1750	2010	1725	3000	1620	2310	1850.60	1.39	-68627	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	561	-2.31	5.52	12	3.60	-809.00	338.00	7480	20230118	-75.07	1463	20230629	27.48	7480	-75.07	20230118	1463	27.48	20230629	7480	-75.07	20230118	1463	27.48	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
92	20230816	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-430	5	-18.61	1783389309	963427	60.25	1750	2010	1725	3000	1620	2310	1851.05	1.39	-61569	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	566	-2.32	5.56	12	3.20	-809.00	338.00	7480	20230118	-74.87	1463	20230629	28.50	7480	-74.87	20230118	1463	28.50	20230629	7480	-74.87	20230118	1463	28.50	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
93	20230816	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-408	5	-17.66	1665877514	901828	56.40	1750	2010	1725	3000	1620	2310	1847.18	1.39	-44255	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	572	-2.35	5.63	12	3.00	-809.00	338.00	7480	20230118	-74.57	1463	20230629	30.01	7480	-74.57	20230118	1463	30.01	20230629	7480	-74.57	20230118	1463	30.01	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
94	20230816	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	-440	5	-19.05	1589029186	860789	53.83	1750	2010	1725	3000	1620	2310	1845.97	1.39	-47509	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	563	-2.31	5.53	12	2.86	-809.00	338.00	7480	20230118	-75.00	1463	20230629	27.82	7480	-75.00	20230118	1463	27.82	20230629	7480	-75.00	20230118	1463	27.82	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
95	20230816	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-389	5	-16.84	1484241684	805378	50.37	1750	2010	1725	3000	1620	2310	1842.86	1.39	-36874	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	578	-2.37	5.68	12	2.68	-809.00	338.00	7480	20230118	-74.32	1463	20230629	31.31	7480	-74.32	20230118	1463	31.31	20230629	7480	-74.32	20230118	1463	31.31	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
96	20230816	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	-438	5	-18.96	1259358987	689330	43.11	1750	1957	1725	3000	1620	2310	1826.87	1.39	-42343	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	563	-2.31	5.54	12	2.29	-809.00	338.00	7480	20230118	-74.97	1463	20230629	27.96	7480	-74.97	20230118	1463	27.96	20230629	7480	-74.97	20230118	1463	27.96	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
97	20230816	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	-429	5	-18.57	661414703	369791	23.13	1750	1956	1725	3000	1620	2310	1788.49	1.39	5528	2690	2500	2300	2110	1910	2595	2205	150	690	500	1520	1	1	30082551	566	-2.33	5.57	12	1.23	-809.00	338.00	7480	20230118	-74.85	1463	20230629	28.57	7480	-74.85	20230118	1463	28.57	20230629	7480	-74.85	20230118	1463	28.57	20230629	0.09	N	244460	500	150 억	418904	N	N	0	N	00	N
98	20230814	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	145	2	6.70	3510514810	1508463	214.91	2130	2490	2100	2810	1520	2165	2327.38	1.96	-163957	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	695	-2.86	6.83	12	5.01	-809.00	338.00	7480	20230118	-69.12	1463	20230629	57.89	7480	-69.12	20230118	1463	57.89	20230629	7480	-69.12	20230118	1463	57.89	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
99	20230814	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	150	2	6.93	3361445120	1444014	205.73	2130	2490	2100	2810	1520	2165	2327.86	1.96	-161921	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	696	-2.86	6.85	12	4.80	-809.00	338.00	7480	20230118	-69.05	1463	20230629	58.24	7480	-69.05	20230118	1463	58.24	20230629	7480	-69.05	20230118	1463	58.24	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
100	20230814	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	125	2	5.77	3162712075	1357118	193.35	2130	2490	2100	2810	1520	2165	2330.48	1.96	-160291	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	689	-2.83	6.78	12	4.51	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
101	20230814	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	140	2	6.47	2767302265	1186741	169.08	2130	2490	2100	2810	1520	2165	2331.87	1.96	-137757	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	693	-2.85	6.82	12	3.94	-809.00	338.00	7480	20230118	-69.18	1463	20230629	57.55	7480	-69.18	20230118	1463	57.55	20230629	7480	-69.18	20230118	1463	57.55	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
102	20230814	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	85	2	3.93	2690439430	1153029	164.27	2130	2490	2100	2810	1520	2165	2333.38	1.96	-133579	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	677	-2.78	6.66	12	3.83	-809.00	338.00	7480	20230118	-69.92	1463	20230629	53.79	7480	-69.92	20230118	1463	53.79	20230629	7480	-69.92	20230118	1463	53.79	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
103	20230814	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	125	2	5.77	2547338710	1090130	155.31	2130	2490	2100	2810	1520	2165	2336.75	1.96	-133931	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	689	-2.83	6.78	12	3.62	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
104	20230814	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	210	2	9.70	2013627030	862562	122.89	2130	2490	2100	2810	1520	2165	2334.50	1.96	-121967	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	714	-2.94	7.03	12	2.87	-809.00	338.00	7480	20230118	-68.25	1463	20230629	62.34	7480	-68.25	20230118	1463	62.34	20230629	7480	-68.25	20230118	1463	62.34	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
105	20230814	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	0	3	0.00	57807605	27159	3.87	2130	2165	2100	2810	1520	2165	2128.32	1.96	-3550	2315	2240	2095	2020	1875	2277	2057	150	645	500	1420	5	1	30082551	651	-2.68	6.41	12	0.09	-809.00	338.00	7480	20230118	-71.06	1463	20230629	47.98	7480	-71.06	20230118	1463	47.98	20230629	7480	-71.06	20230118	1463	47.98	20230629	0.09	N	244460	500	150 억	589753	N	N	1	N	00	N
106	20230811	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	-25	5	-1.14	1441306259	695696	24.60	2125	2170	1950	2845	1535	2190	2071.45	1.84	26592	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	651	-2.68	6.41	12	2.31	-809.00	338.00	7480	20230118	-71.06	1463	20230629	47.98	7480	-71.06	20230118	1463	47.98	20230629	7480	-71.06	20230118	1463	47.98	20230629	0.09	N	244460	500	150 억	553074	N	N	1	N	00	N
107	20230811	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-45	5	-2.05	1370383389	662687	23.44	2125	2170	1950	2845	1535	2190	2067.78	1.84	30466	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	645	-2.65	6.35	12	2.20	-809.00	338.00	7480	20230118	-71.32	1463	20230629	46.62	7480	-71.32	20230118	1463	46.62	20230629	7480	-71.32	20230118	1463	46.62	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
108	20230811	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-60	5	-2.74	1218970079	591834	20.93	2125	2170	1950	2845	1535	2190	2059.48	1.84	8800	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	641	-2.63	6.30	12	1.97	-809.00	338.00	7480	20230118	-71.52	1463	20230629	45.59	7480	-71.52	20230118	1463	45.59	20230629	7480	-71.52	20230118	1463	45.59	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
109	20230811	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-95	5	-4.34	1075476994	523182	18.50	2125	2170	1950	2845	1535	2190	2055.45	1.84	-6584	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	630	-2.59	6.20	12	1.74	-809.00	338.00	7480	20230118	-71.99	1463	20230629	43.20	7480	-71.99	20230118	1463	43.20	20230629	7480	-71.99	20230118	1463	43.20	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
110	20230811	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-70	5	-3.20	979654469	477675	16.89	2125	2170	1950	2845	1535	2190	2050.66	1.84	-8829	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	638	-2.62	6.27	12	1.59	-809.00	338.00	7480	20230118	-71.66	1463	20230629	44.91	7480	-71.66	20230118	1463	44.91	20230629	7480	-71.66	20230118	1463	44.91	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
111	20230811	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-80	5	-3.65	809482109	397943	14.07	2125	2130	1950	2845	1535	2190	2033.87	1.84	-7504	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	635	-2.61	6.24	12	1.32	-809.00	338.00	7480	20230118	-71.79	1463	20230629	44.22	7480	-71.79	20230118	1463	44.22	20230629	7480	-71.79	20230118	1463	44.22	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
112	20230811	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-120	5	-5.48	657638204	325231	11.50	2125	2125	1950	2845	1535	2190	2021.67	1.84	-16981	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	623	-2.56	6.12	12	1.08	-809.00	338.00	7480	20230118	-72.33	1463	20230629	41.49	7480	-72.33	20230118	1463	41.49	20230629	7480	-72.33	20230118	1463	41.49	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
113	20230811	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-185	5	-8.45	273299981	134726	4.76	2125	2125	1950	2845	1535	2190	2027.64	1.84	-26197	2604	2397	2113	1906	1622	2500	2009	150	655	500	1440	5	1	30082551	603	-2.48	5.93	12	0.45	-809.00	338.00	7480	20230118	-73.20	1463	20230629	37.05	7480	-73.20	20230118	1463	37.05	20230629	7480	-73.20	20230118	1463	37.05	20230629	0.09	N	244460	500	150 억	553074	N	N	2	N	00	N
114	20230810	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	334	2	18.00	6026737500	2815998	622.90	1829	2320	1829	2410	1300	1856	2140.09	1.93	-15134	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	5	1	30082551	659	-2.71	6.48	12	9.36	-809.00	338.00	7480	20230118	-70.72	1463	20230629	49.69	7480	-70.72	20230118	1463	49.69	20230629	7480	-70.72	20230118	1463	49.69	20230629	0.09	N	244460	500	150 억	580007	N	N	2	N	00	N
115	20230810	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	284	2	15.30	5824467085	2722597	602.24	1829	2320	1829	2410	1300	1856	2139.31	1.93	15610	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	5	1	30082551	644	-2.65	6.33	12	9.05	-809.00	338.00	7480	20230118	-71.39	1463	20230629	46.27	7480	-71.39	20230118	1463	46.27	20230629	7480	-71.39	20230118	1463	46.27	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
116	20230810	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	249	2	13.42	5461293480	2551113	564.31	1829	2320	1829	2410	1300	1856	2140.75	1.93	-19029	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	5	1	30082551	633	-2.60	6.23	12	8.48	-809.00	338.00	7480	20230118	-71.86	1463	20230629	43.88	7480	-71.86	20230118	1463	43.88	20230629	7480	-71.86	20230118	1463	43.88	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
117	20230810	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	374	2	20.15	3880776385	1842492	407.56	1829	2290	1829	2410	1300	1856	2106.26	1.93	-76135	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	5	1	30082551	671	-2.76	6.60	12	6.12	-809.00	338.00	7480	20230118	-70.19	1463	20230629	52.43	7480	-70.19	20230118	1463	52.43	20230629	7480	-70.19	20230118	1463	52.43	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
118	20230810	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	264	2	14.22	2661588650	1287688	284.84	1829	2210	1829	2410	1300	1856	2066.95	1.93	-27263	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	5	1	30082551	638	-2.62	6.27	12	4.28	-809.00	338.00	7480	20230118	-71.66	1463	20230629	44.91	7480	-71.66	20230118	1463	44.91	20230629	7480	-71.66	20230118	1463	44.91	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
119	20230810	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	209	2	11.26	1324269210	661103	146.24	1829	2075	1829	2410	1300	1856	2003.12	1.93	-9343	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	5	1	30082551	621	-2.55	6.11	12	2.20	-809.00	338.00	7480	20230118	-72.39	1463	20230629	41.15	7480	-72.39	20230118	1463	41.15	20230629	7480	-72.39	20230118	1463	41.15	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
120	20230810	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	112	2	6.03	273821976	142316	31.48	1829	1995	1829	2410	1300	1856	1924.04	1.93	-2930	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	1	1	30082551	592	-2.43	5.82	12	0.47	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
121	20230810	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	44	2	2.37	14330620	7708	1.71	1829	1900	1829	2410	1300	1856	1859.19	1.93	2998	2040	1947	1807	1714	1574	1994	1761	150	555	500	1220	1	1	30082551	572	-2.35	5.62	12	0.03	-809.00	338.00	7480	20230118	-74.60	1463	20230629	29.87	7480	-74.60	20230118	1463	29.87	20230629	7480	-74.60	20230118	1463	29.87	20230629	0.09	N	244460	500	150 억	580007	N	N	35	N	00	N
122	20230809	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	169	2	10.02	821391686	448964	406.96	1667	1900	1667	2190	1181	1687	1829.53	1.73	58295	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	558	-2.29	5.49	12	1.49	-809.00	338.00	7480	20230118	-75.19	1463	20230629	26.86	7480	-75.19	20230118	1463	26.86	20230629	7480	-75.19	20230118	1463	26.86	20230629	0.09	N	244460	500	150 억	520025	N	N	35	N	00	N
123	20230809	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	153	2	9.07	804612378	439861	398.71	1667	1900	1667	2190	1181	1687	1829.24	1.73	55875	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	554	-2.27	5.44	12	1.46	-809.00	338.00	7480	20230118	-75.40	1463	20230629	25.77	7480	-75.40	20230118	1463	25.77	20230629	7480	-75.40	20230118	1463	25.77	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
124	20230809	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	153	2	9.07	756483931	413689	374.98	1667	1900	1667	2190	1181	1687	1828.63	1.73	48000	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	554	-2.27	5.44	12	1.38	-809.00	338.00	7480	20230118	-75.40	1463	20230629	25.77	7480	-75.40	20230118	1463	25.77	20230629	7480	-75.40	20230118	1463	25.77	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
125	20230809	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	138	2	8.18	708903409	387652	351.38	1667	1900	1667	2190	1181	1687	1828.71	1.73	32545	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	549	-2.26	5.40	12	1.29	-809.00	338.00	7480	20230118	-75.60	1463	20230629	24.74	7480	-75.60	20230118	1463	24.74	20230629	7480	-75.60	20230118	1463	24.74	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
126	20230809	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	167	2	9.90	477626836	263483	238.83	1667	1900	1667	2190	1181	1687	1812.74	1.73	50190	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	558	-2.29	5.49	12	0.88	-809.00	338.00	7480	20230118	-75.21	1463	20230629	26.73	7480	-75.21	20230118	1463	26.73	20230629	7480	-75.21	20230118	1463	26.73	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
127	20230809	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	106	2	6.28	160796698	91173	82.64	1667	1821	1667	2190	1181	1687	1763.64	1.73	40500	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	539	-2.22	5.30	12	0.30	-809.00	338.00	7480	20230118	-76.03	1463	20230629	22.56	7480	-76.03	20230118	1463	22.56	20230629	7480	-76.03	20230118	1463	22.56	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
128	20230809	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	70	2	4.15	86447302	49338	44.72	1667	1821	1667	2190	1181	1687	1752.14	1.73	11168	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	529	-2.17	5.20	12	0.16	-809.00	338.00	7480	20230118	-76.51	1463	20230629	20.10	7480	-76.51	20230118	1463	20.10	20230629	7480	-76.51	20230118	1463	20.10	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
129	20230809	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	41	2	2.43	13898416	8248	7.48	1667	1728	1667	2190	1181	1687	1685.06	1.73	5764	1803	1745	1708	1650	1613	1726	1631	150	504	500	1110	1	1	30082551	520	-2.14	5.11	12	0.03	-809.00	338.00	7480	20230118	-76.90	1463	20230629	18.11	7480	-76.90	20230118	1463	18.11	20230629	7480	-76.90	20230118	1463	18.11	20230629	0.09	N	244460	500	150 억	520025	N	N	0	N	00	N
130	20230808	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	-37	5	-2.15	186354327	110314	75.56	1766	1766	1671	2240	1207	1724	1689.31	1.77	-10955	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	507	-2.09	4.99	12	0.37	-809.00	338.00	7480	20230118	-77.45	1463	20230629	15.31	7480	-77.45	20230118	1463	15.31	20230629	7480	-77.45	20230118	1463	15.31	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
131	20230808	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	-47	5	-2.73	182672127	108124	74.06	1766	1766	1671	2240	1207	1724	1689.47	1.77	-10888	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	504	-2.07	4.96	12	0.36	-809.00	338.00	7480	20230118	-77.58	1463	20230629	14.63	7480	-77.58	20230118	1463	14.63	20230629	7480	-77.58	20230118	1463	14.63	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
132	20230808	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	-50	5	-2.90	140935493	83212	57.00	1766	1766	1671	2240	1207	1724	1693.69	1.77	-13766	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	504	-2.07	4.95	12	0.28	-809.00	338.00	7480	20230118	-77.62	1463	20230629	14.42	7480	-77.62	20230118	1463	14.42	20230629	7480	-77.62	20230118	1463	14.42	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
133	20230808	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	-44	5	-2.55	107299583	63153	43.26	1766	1766	1671	2240	1207	1724	1699.04	1.77	-12866	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	505	-2.08	4.97	12	0.21	-809.00	338.00	7480	20230118	-77.54	1463	20230629	14.83	7480	-77.54	20230118	1463	14.83	20230629	7480	-77.54	20230118	1463	14.83	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
134	20230808	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	-47	5	-2.73	106336181	62580	42.87	1766	1766	1671	2240	1207	1724	1699.20	1.77	-13072	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	504	-2.07	4.96	12	0.21	-809.00	338.00	7480	20230118	-77.58	1463	20230629	14.63	7480	-77.58	20230118	1463	14.63	20230629	7480	-77.58	20230118	1463	14.63	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
135	20230808	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-51	5	-2.96	92947025	54616	37.41	1766	1766	1671	2240	1207	1724	1701.83	1.77	-16304	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	503	-2.07	4.95	12	0.18	-809.00	338.00	7480	20230118	-77.63	1463	20230629	14.35	7480	-77.63	20230118	1463	14.35	20230629	7480	-77.63	20230118	1463	14.35	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
136	20230808	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	-21	5	-1.22	59705318	34925	23.92	1766	1766	1685	2240	1207	1724	1709.53	1.77	-10260	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	512	-2.11	5.04	12	0.12	-809.00	338.00	7480	20230118	-77.23	1463	20230629	16.40	7480	-77.23	20230118	1463	16.40	20230629	7480	-77.23	20230118	1463	16.40	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
137	20230808	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-4	5	-0.23	16162709	9342	6.40	1766	1766	1720	2240	1207	1724	1730.11	1.77	-6915	1814	1768	1742	1696	1670	1756	1684	150	516	500	1130	1	1	30082551	517	-2.13	5.09	12	0.03	-809.00	338.00	7480	20230118	-77.01	1463	20230629	17.57	7480	-77.01	20230118	1463	17.57	20230629	7480	-77.01	20230118	1463	17.57	20230629	0.09	N	244460	500	150 억	530980	N	N	0	N	00	N
138	20230807	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1724	-43	5	-2.43	255152230	145871	125.16	1767	1788	1716	2295	1237	1767	1749.18	1.68	24438	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	519	-2.13	5.10	12	0.48	-809.00	338.00	7480	20230118	-76.95	1463	20230629	17.84	7480	-76.95	20230118	1463	17.84	20230629	7480	-76.95	20230118	1463	17.84	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
139	20230807	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-9	5	-0.51	227005289	129605	111.21	1767	1788	1716	2295	1237	1767	1751.52	1.68	24636	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	529	-2.17	5.20	12	0.43	-809.00	338.00	7480	20230118	-76.50	1463	20230629	20.16	7480	-76.50	20230118	1463	20.16	20230629	7480	-76.50	20230118	1463	20.16	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
140	20230807	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-11	5	-0.62	179244117	102258	87.74	1767	1788	1716	2295	1237	1767	1752.86	1.68	12653	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	528	-2.17	5.20	12	0.34	-809.00	338.00	7480	20230118	-76.52	1463	20230629	20.03	7480	-76.52	20230118	1463	20.03	20230629	7480	-76.52	20230118	1463	20.03	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
141	20230807	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-1	5	-0.06	100364386	57132	49.02	1767	1788	1716	2295	1237	1767	1756.71	1.68	8282	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	531	-2.18	5.22	12	0.19	-809.00	338.00	7480	20230118	-76.39	1463	20230629	20.71	7480	-76.39	20230118	1463	20.71	20230629	7480	-76.39	20230118	1463	20.71	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
142	20230807	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-9	5	-0.51	77094885	43961	37.72	1767	1788	1716	2295	1237	1767	1753.71	1.68	4948	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	529	-2.17	5.20	12	0.15	-809.00	338.00	7480	20230118	-76.50	1463	20230629	20.16	7480	-76.50	20230118	1463	20.16	20230629	7480	-76.50	20230118	1463	20.16	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
143	20230807	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-9	5	-0.51	59906210	34139	29.29	1767	1788	1716	2295	1237	1767	1754.77	1.68	3219	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	529	-2.17	5.20	12	0.11	-809.00	338.00	7480	20230118	-76.50	1463	20230629	20.16	7480	-76.50	20230118	1463	20.16	20230629	7480	-76.50	20230118	1463	20.16	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
144	20230807	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-9	5	-0.51	29745267	17062	14.64	1767	1767	1716	2295	1237	1767	1743.36	1.68	4798	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	529	-2.17	5.20	12	0.06	-809.00	338.00	7480	20230118	-76.50	1463	20230629	20.16	7480	-76.50	20230118	1463	20.16	20230629	7480	-76.50	20230118	1463	20.16	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
145	20230807	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-19	5	-1.08	9995147	5730	4.92	1767	1767	1722	2295	1237	1767	1744.35	1.68	2007	1862	1814	1772	1724	1682	1793	1703	150	529	500	1160	1	1	30082551	526	-2.16	5.17	12	0.02	-809.00	338.00	7480	20230118	-76.63	1463	20230629	19.48	7480	-76.63	20230118	1463	19.48	20230629	7480	-76.63	20230118	1463	19.48	20230629	0.09	N	244460	500	150 억	506542	N	N	0	N	00	N
146	20230804	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-36	5	-2.00	206883500	116520	53.00	1803	1820	1730	2340	1263	1803	1775.52	1.74	-16684	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	532	-2.18	5.23	12	0.39	-809.00	338.00	7480	20230118	-76.38	1463	20230629	20.78	7480	-76.38	20230118	1463	20.78	20230629	7480	-76.38	20230118	1463	20.78	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
147	20230804	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	-35	5	-1.94	193882498	109161	49.65	1803	1820	1730	2340	1263	1803	1776.12	1.74	-11836	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	532	-2.19	5.23	12	0.36	-809.00	338.00	7480	20230118	-76.36	1463	20230629	20.85	7480	-76.36	20230118	1463	20.85	20230629	7480	-76.36	20230118	1463	20.85	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
148	20230804	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-29	5	-1.61	186676984	105083	47.80	1803	1820	1730	2340	1263	1803	1776.47	1.74	-11803	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	534	-2.19	5.25	12	0.35	-809.00	338.00	7480	20230118	-76.28	1463	20230629	21.26	7480	-76.28	20230118	1463	21.26	20230629	7480	-76.28	20230118	1463	21.26	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
149	20230804	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-40	5	-2.22	155379944	87394	39.75	1803	1820	1730	2340	1263	1803	1777.92	1.74	-20249	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	530	-2.18	5.22	12	0.29	-809.00	338.00	7480	20230118	-76.43	1463	20230629	20.51	7480	-76.43	20230118	1463	20.51	20230629	7480	-76.43	20230118	1463	20.51	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
150	20230804	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-40	5	-2.22	124163610	69527	31.62	1803	1820	1735	2340	1263	1803	1785.83	1.74	-15993	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	530	-2.18	5.22	12	0.23	-809.00	338.00	7480	20230118	-76.43	1463	20230629	20.51	7480	-76.43	20230118	1463	20.51	20230629	7480	-76.43	20230118	1463	20.51	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
151	20230804	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-3	5	-0.17	84477314	47130	21.44	1803	1820	1772	2340	1263	1803	1792.43	1.74	-11407	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	541	-2.22	5.33	12	0.16	-809.00	338.00	7480	20230118	-75.94	1463	20230629	23.03	7480	-75.94	20230118	1463	23.03	20230629	7480	-75.94	20230118	1463	23.03	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
152	20230804	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-4	5	-0.22	68141269	38035	17.30	1803	1820	1772	2340	1263	1803	1791.54	1.74	-11705	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	541	-2.22	5.32	12	0.13	-809.00	338.00	7480	20230118	-75.95	1463	20230629	22.97	7480	-75.95	20230118	1463	22.97	20230629	7480	-75.95	20230118	1463	22.97	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
153	20230804	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-3	5	-0.17	8633291	4792	2.18	1803	1820	1800	2340	1263	1803	1801.60	1.74	-3604	1947	1875	1798	1726	1649	1911	1762	150	538	500	1180	1	1	30082551	541	-2.22	5.33	12	0.02	-809.00	338.00	7480	20230118	-75.94	1463	20230629	23.03	7480	-75.94	20230118	1463	23.03	20230629	7480	-75.94	20230118	1463	23.03	20230629	0.09	N	244460	500	150 억	523226	N	N	0	N	00	N
154	20230803	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-2	5	-0.11	389181505	217876	84.93	1769	1870	1721	2345	1264	1805	1786.25	1.57	50373	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	542	-2.23	5.33	12	0.72	-809.00	338.00	7480	20230118	-75.90	1463	20230629	23.24	7480	-75.90	20230118	1463	23.24	20230629	7480	-75.90	20230118	1463	23.24	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
155	20230803	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	8	2	0.44	385098434	215614	84.05	1769	1870	1721	2345	1264	1805	1786.05	1.57	50107	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	545	-2.24	5.36	12	0.72	-809.00	338.00	7480	20230118	-75.76	1463	20230629	23.92	7480	-75.76	20230118	1463	23.92	20230629	7480	-75.76	20230118	1463	23.92	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
156	20230803	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	34	2	1.88	355467795	199306	77.69	1769	1870	1721	2345	1264	1805	1783.53	1.57	48560	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	553	-2.27	5.44	12	0.66	-809.00	338.00	7480	20230118	-75.41	1463	20230629	25.70	7480	-75.41	20230118	1463	25.70	20230629	7480	-75.41	20230118	1463	25.70	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
157	20230803	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	44	2	2.44	341112138	191484	74.64	1769	1870	1721	2345	1264	1805	1781.41	1.57	50002	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	556	-2.29	5.47	12	0.64	-809.00	338.00	7480	20230118	-75.28	1463	20230629	26.38	7480	-75.28	20230118	1463	26.38	20230629	7480	-75.28	20230118	1463	26.38	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
158	20230803	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-10	5	-0.55	269807065	152642	59.50	1769	1820	1721	2345	1264	1805	1767.58	1.57	48611	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	540	-2.22	5.31	12	0.51	-809.00	338.00	7480	20230118	-76.00	1463	20230629	22.69	7480	-76.00	20230118	1463	22.69	20230629	7480	-76.00	20230118	1463	22.69	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
159	20230803	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-45	5	-2.49	248102477	140449	54.75	1769	1820	1721	2345	1264	1805	1766.50	1.57	48037	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	529	-2.18	5.21	12	0.47	-809.00	338.00	7480	20230118	-76.47	1463	20230629	20.30	7480	-76.47	20230118	1463	20.30	20230629	7480	-76.47	20230118	1463	20.30	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
160	20230803	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-6	5	-0.33	136442819	77551	30.23	1769	1820	1721	2345	1264	1805	1759.39	1.57	39189	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	541	-2.22	5.32	12	0.26	-809.00	338.00	7480	20230118	-75.95	1463	20230629	22.97	7480	-75.95	20230118	1463	22.97	20230629	7480	-75.95	20230118	1463	22.97	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
161	20230803	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	-43	5	-2.38	11796660	6711	2.62	1769	1789	1721	2345	1264	1805	1757.81	1.57	53	1966	1885	1839	1758	1712	1862	1735	150	540	500	1190	1	1	30082551	530	-2.18	5.21	12	0.02	-809.00	338.00	7480	20230118	-76.44	1463	20230629	20.44	7480	-76.44	20230118	1463	20.44	20230629	7480	-76.44	20230118	1463	20.44	20230629	0.09	N	244460	500	150 억	472834	N	N	0	N	00	N
162	20230802	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	-81	5	-4.29	466588299	256176	69.19	1920	1920	1793	2450	1321	1886	1821.36	1.86	-86297	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	543	-2.23	5.34	12	0.85	-809.00	338.00	7480	20230118	-75.87	1463	20230629	23.38	7480	-75.87	20230118	1463	23.38	20230629	7480	-75.87	20230118	1463	23.38	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
163	20230802	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-85	5	-4.51	408789908	224004	60.50	1920	1920	1793	2450	1321	1886	1824.92	1.86	-77858	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	542	-2.23	5.33	12	0.74	-809.00	338.00	7480	20230118	-75.92	1463	20230629	23.10	7480	-75.92	20230118	1463	23.10	20230629	7480	-75.92	20230118	1463	23.10	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
164	20230802	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-74	5	-3.92	385155216	210888	56.96	1920	1920	1793	2450	1321	1886	1826.35	1.86	-74322	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	545	-2.24	5.36	12	0.70	-809.00	338.00	7480	20230118	-75.78	1463	20230629	23.86	7480	-75.78	20230118	1463	23.86	20230629	7480	-75.78	20230118	1463	23.86	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
165	20230802	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-61	5	-3.23	364002760	199204	53.80	1920	1920	1793	2450	1321	1886	1827.29	1.86	-68734	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	549	-2.26	5.40	12	0.66	-809.00	338.00	7480	20230118	-75.60	1463	20230629	24.74	7480	-75.60	20230118	1463	24.74	20230629	7480	-75.60	20230118	1463	24.74	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
166	20230802	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-87	5	-4.61	318615014	174071	47.01	1920	1920	1793	2450	1321	1886	1830.37	1.86	-70500	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	541	-2.22	5.32	12	0.58	-809.00	338.00	7480	20230118	-75.95	1463	20230629	22.97	7480	-75.95	20230118	1463	22.97	20230629	7480	-75.95	20230118	1463	22.97	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
167	20230802	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	-79	5	-4.19	263459762	143474	38.75	1920	1920	1793	2450	1321	1886	1836.29	1.86	-58541	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	544	-2.23	5.35	12	0.48	-809.00	338.00	7480	20230118	-75.84	1463	20230629	23.51	7480	-75.84	20230118	1463	23.51	20230629	7480	-75.84	20230118	1463	23.51	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
168	20230802	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	-53	5	-2.81	202305925	109843	29.67	1920	1920	1793	2450	1321	1886	1841.77	1.86	-41622	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	551	-2.27	5.42	12	0.37	-809.00	338.00	7480	20230118	-75.49	1463	20230629	25.29	7480	-75.49	20230118	1463	25.29	20230629	7480	-75.49	20230118	1463	25.29	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
169	20230802	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-38	5	-2.01	75980569	40492	10.94	1920	1920	1845	2450	1321	1886	1876.43	1.86	-18590	1976	1931	1843	1798	1710	1953	1820	150	564	500	1240	1	1	30082551	556	-2.28	5.47	12	0.13	-809.00	338.00	7480	20230118	-75.29	1463	20230629	26.32	7480	-75.29	20230118	1463	26.32	20230629	7480	-75.29	20230118	1463	26.32	20230629	0.09	N	244460	500	150 억	558922	N	N	0	N	00	N
170	20230801	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1886	131	2	7.46	685778827	369901	202.40	1760	1888	1755	2280	1229	1755	1853.95	1.90	-12287	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	567	-2.33	5.58	12	1.23	-809.00	338.00	7480	20230118	-74.79	1463	20230629	28.91	7480	-74.79	20230118	1463	28.91	20230629	7480	-74.79	20230118	1463	28.91	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
171	20230801	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	120	2	6.84	629295399	339880	185.97	1760	1888	1755	2280	1229	1755	1851.52	1.90	-10458	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	564	-2.32	5.55	12	1.13	-809.00	338.00	7480	20230118	-74.93	1463	20230629	28.16	7480	-74.93	20230118	1463	28.16	20230629	7480	-74.93	20230118	1463	28.16	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
172	20230801	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	113	2	6.44	531351221	287663	157.40	1760	1876	1755	2280	1229	1755	1847.13	1.90	-34273	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	562	-2.31	5.53	12	0.96	-809.00	338.00	7480	20230118	-75.03	1463	20230629	27.68	7480	-75.03	20230118	1463	27.68	20230629	7480	-75.03	20230118	1463	27.68	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
173	20230801	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	98	2	5.58	416694151	225751	123.52	1760	1876	1755	2280	1229	1755	1845.81	1.90	-17069	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	557	-2.29	5.48	12	0.75	-809.00	338.00	7480	20230118	-75.23	1463	20230629	26.66	7480	-75.23	20230118	1463	26.66	20230629	7480	-75.23	20230118	1463	26.66	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
174	20230801	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	115	2	6.55	360441148	195471	106.96	1760	1876	1755	2280	1229	1755	1843.96	1.90	-4154	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	563	-2.31	5.53	12	0.65	-809.00	338.00	7480	20230118	-75.00	1463	20230629	27.82	7480	-75.00	20230118	1463	27.82	20230629	7480	-75.00	20230118	1463	27.82	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
175	20230801	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	95	2	5.41	267459987	145619	79.68	1760	1870	1755	2280	1229	1755	1836.71	1.90	2314	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	557	-2.29	5.47	12	0.48	-809.00	338.00	7480	20230118	-75.27	1463	20230629	26.45	7480	-75.27	20230118	1463	26.45	20230629	7480	-75.27	20230118	1463	26.45	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
176	20230801	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	90	2	5.13	175012404	95616	52.32	1760	1869	1755	2280	1229	1755	1830.37	1.90	3000	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	555	-2.28	5.46	12	0.32	-809.00	338.00	7480	20230118	-75.33	1463	20230629	26.11	7480	-75.33	20230118	1463	26.11	20230629	7480	-75.33	20230118	1463	26.11	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N
177	20230801	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	72	2	4.10	33442653	18458	10.10	1760	1845	1755	2280	1229	1755	1811.82	1.90	6077	1864	1809	1705	1650	1546	1837	1678	150	525	500	1150	1	1	30082551	550	-2.26	5.41	12	0.06	-809.00	338.00	7480	20230118	-75.57	1463	20230629	24.88	7480	-75.57	20230118	1463	24.88	20230629	7480	-75.57	20230118	1463	24.88	20230629	0.09	N	244460	500	150 억	571400	N	N	0	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History