KissMeData/217730/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	45	2	2.22	604522760	291866	97.94	2030	2120	2005	2635	1425	2030	2071.23	1.08	41216	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	787	-3.90	1.60	12	0.77	-532.00	1299.00	3525	20220831	-41.13	1882	20230823	10.26	3490	-40.54	20230308	1882	10.26	20230823	3525	-41.13	20220831	1882	10.26	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
3	20230831	151233	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	35	2	1.72	589432840	284574	95.49	2030	2120	2005	2635	1425	2030	2071.28	1.08	41381	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	783	-3.88	1.59	12	0.75	-532.00	1299.00	3525	20220831	-41.42	1882	20230823	9.72	3490	-40.83	20230308	1882	9.72	20230823	3525	-41.42	20220831	1882	9.72	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
4	20230831	141344	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	45	2	2.22	517486640	249535	83.73	2030	2120	2005	2635	1425	2030	2073.80	1.08	35577	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	787	-3.90	1.60	12	0.66	-532.00	1299.00	3525	20220831	-41.13	1882	20230823	10.26	3490	-40.54	20230308	1882	10.26	20230823	3525	-41.13	20220831	1882	10.26	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
5	20230831	131303	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	65	2	3.20	470950740	227097	76.20	2030	2120	2005	2635	1425	2030	2073.79	1.08	33269	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	795	-3.94	1.61	12	0.60	-532.00	1299.00	3525	20220831	-40.57	1882	20230823	11.32	3490	-39.97	20230308	1882	11.32	20230823	3525	-40.57	20220831	1882	11.32	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
6	20230831	121353	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	60	2	2.96	438516435	211598	71.00	2030	2120	2005	2635	1425	2030	2072.40	1.08	30646	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	793	-3.93	1.61	12	0.56	-532.00	1299.00	3525	20220831	-40.71	1882	20230823	11.05	3490	-40.11	20230308	1882	11.05	20230823	3525	-40.71	20220831	1882	11.05	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
7	20230831	111824	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	35	2	1.72	225135085	109881	36.87	2030	2085	2005	2635	1425	2030	2048.90	1.08	25200	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	783	-3.88	1.59	12	0.29	-532.00	1299.00	3525	20220831	-41.42	1882	20230823	9.72	3490	-40.83	20230308	1882	9.72	20230823	3525	-41.42	20220831	1882	9.72	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
8	20230831	101440	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	25	2	1.23	114447915	56189	18.85	2030	2060	2005	2635	1425	2030	2036.84	1.08	14854	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	780	-3.86	1.58	12	0.15	-532.00	1299.00	3525	20220831	-41.70	1882	20230823	9.19	3490	-41.12	20230308	1882	9.19	20230823	3525	-41.70	20220831	1882	9.19	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
9	20230831	091305	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-5	5	-0.25	25911310	12773	4.29	2030	2040	2005	2635	1425	2030	2028.60	1.08	-2607	2070	2049	2009	1988	1948	2060	1999	190	605	500	1420	5	1	37937925	768	-3.81	1.56	12	0.03	-532.00	1299.00	3525	20220831	-42.55	1882	20230823	7.60	3490	-41.98	20230308	1882	7.60	20230823	3525	-42.55	20220831	1882	7.60	20230823	0.72	N	217730	500	189 억	410091	N	N	0	N	N
10	20230830	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	49	2	2.47	592854347	296915	217.20	1988	2030	1969	2575	1387	1981	1996.64	1.08	4952	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	5	1	37937925	770	-3.82	1.56	12	0.78	-532.00	1299.00	3525	20220831	-42.41	1882	20230823	7.86	3490	-41.83	20230308	1882	7.86	20230823	3525	-42.41	20220831	1882	7.86	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
11	20230830	151209	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	19	2	0.96	542606982	272079	199.03	1988	2030	1969	2575	1387	1981	1994.30	1.08	427	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	5	1	37937925	759	-3.76	1.54	12	0.72	-532.00	1299.00	3525	20220831	-43.26	1882	20230823	6.27	3490	-42.69	20230308	1882	6.27	20230823	3525	-43.26	20220831	1882	6.27	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
12	20230830	141258	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	16	2	0.81	501665115	251627	184.07	1988	2030	1969	2575	1387	1981	1993.69	1.08	-10497	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	1	1	37937925	758	-3.75	1.54	12	0.66	-532.00	1299.00	3525	20220831	-43.35	1882	20230823	6.11	3490	-42.78	20230308	1882	6.11	20230823	3525	-43.35	20220831	1882	6.11	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
13	20230830	131250	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	19	2	0.96	471539156	236516	173.02	1988	2030	1969	2575	1387	1981	1993.69	1.08	-13351	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	5	1	37937925	759	-3.76	1.54	12	0.62	-532.00	1299.00	3525	20220831	-43.26	1882	20230823	6.27	3490	-42.69	20230308	1882	6.27	20230823	3525	-43.26	20220831	1882	6.27	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
14	20230830	121301	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	13	2	0.66	425160041	213274	156.02	1988	2030	1969	2575	1387	1981	1993.49	1.08	-9922	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	1	1	37937925	756	-3.75	1.54	12	0.56	-532.00	1299.00	3525	20220831	-43.43	1882	20230823	5.95	3490	-42.87	20230308	1882	5.95	20230823	3525	-43.43	20220831	1882	5.95	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
15	20230830	111804	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	24	2	1.21	380943162	191140	139.82	1988	2030	1969	2575	1387	1981	1993.01	1.08	-10746	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	5	1	37937925	761	-3.77	1.54	12	0.50	-532.00	1299.00	3525	20220831	-43.12	1882	20230823	6.54	3490	-42.55	20230308	1882	6.54	20230823	3525	-43.12	20220831	1882	6.54	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
16	20230830	101342	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	-10	5	-0.50	163346724	82173	60.11	1988	2030	1970	2575	1387	1981	1987.84	1.08	-12834	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	1	1	37937925	748	-3.70	1.52	12	0.22	-532.00	1299.00	3525	20220831	-44.09	1882	20230823	4.73	3490	-43.52	20230308	1882	4.73	20230823	3525	-44.09	20220831	1882	4.73	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
17	20230830	091243	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	17	2	0.86	60811168	30414	22.25	1988	2030	1981	2575	1387	1981	1999.45	1.08	-6422	2014	1997	1973	1956	1932	2006	1965	190	594	500	1380	1	1	37937925	758	-3.76	1.54	12	0.08	-532.00	1299.00	3525	20220831	-43.32	1882	20230823	6.16	3490	-42.75	20230308	1882	6.16	20230823	3525	-43.32	20220831	1882	6.16	20230823	0.72	N	217730	500	189 억	409655	N	N	0	N	N
18	20230829	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	26	2	1.33	265337775	134690	99.91	1955	1990	1949	2540	1369	1955	1969.97	1.02	26696	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	752	-3.72	1.53	12	0.36	-532.00	1299.00	3615	20220826	-45.20	1882	20230823	5.26	3490	-43.24	20230308	1882	5.26	20230823	3525	-43.80	20220831	1882	5.26	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
19	20230829	151218	57	100.00	KOSDAQ		제약	N	N	N	N	N	1980	25	2	1.28	260464414	132229	98.08	1955	1990	1949	2540	1369	1955	1969.80	1.02	26667	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	751	-3.72	1.52	12	0.35	-532.00	1299.00	3615	20220826	-45.23	1882	20230823	5.21	3490	-43.27	20230308	1882	5.21	20230823	3525	-43.83	20220831	1882	5.21	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
20	20230829	141344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	20	2	1.02	207938444	105601	78.33	1955	1990	1949	2540	1369	1955	1969.10	1.02	21978	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	749	-3.71	1.52	12	0.28	-532.00	1299.00	3615	20220826	-45.37	1882	20230823	4.94	3490	-43.41	20230308	1882	4.94	20230823	3525	-43.97	20220831	1882	4.94	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
21	20230829	131246	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	16	2	0.82	178560649	90719	67.29	1955	1990	1949	2540	1369	1955	1968.28	1.02	23340	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	748	-3.70	1.52	12	0.24	-532.00	1299.00	3615	20220826	-45.48	1882	20230823	4.73	3490	-43.52	20230308	1882	4.73	20230823	3525	-44.09	20220831	1882	4.73	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
22	20230829	121339	57	100.00	KOSDAQ		제약	N	N	N	N	N	1973	18	2	0.92	160416225	81539	60.48	1955	1990	1949	2540	1369	1955	1967.36	1.02	23121	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	749	-3.71	1.52	12	0.21	-532.00	1299.00	3615	20220826	-45.42	1882	20230823	4.84	3490	-43.47	20230308	1882	4.84	20230823	3525	-44.03	20220831	1882	4.84	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
23	20230829	112018	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	3	2	0.15	74276591	37901	28.11	1955	1971	1949	2540	1369	1955	1959.75	1.02	15704	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	743	-3.68	1.51	12	0.10	-532.00	1299.00	3615	20220826	-45.84	1882	20230823	4.04	3490	-43.90	20230308	1882	4.04	20230823	3525	-44.45	20220831	1882	4.04	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
24	20230829	101438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1964	9	2	0.46	53232002	27155	20.14	1955	1970	1949	2540	1369	1955	1960.30	1.02	13743	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	745	-3.69	1.51	12	0.07	-532.00	1299.00	3615	20220826	-45.67	1882	20230823	4.36	3490	-43.72	20230308	1882	4.36	20230823	3525	-44.28	20220831	1882	4.36	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
25	20230829	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1969	14	2	0.72	7454967	3816	2.83	1955	1969	1949	2540	1369	1955	1953.61	1.02	-1167	1977	1966	1944	1933	1911	1971	1938	190	585	500	1360	1	1	37937925	747	-3.70	1.52	12	0.01	-532.00	1299.00	3615	20220826	-45.53	1882	20230823	4.62	3490	-43.58	20230308	1882	4.62	20230823	3525	-44.14	20220831	1882	4.62	20230823	0.73	N	217730	500	189 억	388091	N	N	0	N	N
26	20230828	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1955	12	2	0.62	259434884	133948	52.77	1943	1955	1922	2525	1361	1943	1936.80	1.01	3589	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	742	-3.67	1.51	12	0.35	-532.00	1299.00	3710	20220825	-47.30	1882	20230823	3.88	3490	-43.98	20230308	1882	3.88	20230823	3525	-44.54	20220831	1882	3.88	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
27	20230828	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1954	11	2	0.57	245512862	126823	49.96	1943	1955	1922	2525	1361	1943	1935.87	1.01	2875	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	741	-3.67	1.50	12	0.33	-532.00	1299.00	3710	20220825	-47.33	1882	20230823	3.83	3490	-44.01	20230308	1882	3.83	20230823	3525	-44.57	20220831	1882	3.83	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
28	20230828	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	1945	2	2	0.10	228044033	117852	46.43	1943	1955	1922	2525	1361	1943	1935.00	1.01	2721	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	738	-3.66	1.50	12	0.31	-532.00	1299.00	3710	20220825	-47.57	1882	20230823	3.35	3490	-44.27	20230308	1882	3.35	20230823	3525	-44.82	20220831	1882	3.35	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
29	20230828	130947	57	100.00	KOSDAQ		제약	N	N	N	N	N	1942	-1	5	-0.05	160332180	83126	32.75	1943	1955	1922	2525	1361	1943	1928.78	1.01	1830	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	737	-3.65	1.49	12	0.22	-532.00	1299.00	3710	20220825	-47.65	1882	20230823	3.19	3490	-44.36	20230308	1882	3.19	20230823	3525	-44.91	20220831	1882	3.19	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
30	20230828	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	1928	-15	5	-0.77	151618368	78629	30.97	1943	1955	1922	2525	1361	1943	1928.28	1.01	2340	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	731	-3.62	1.48	12	0.21	-532.00	1299.00	3710	20220825	-48.03	1882	20230823	2.44	3490	-44.76	20230308	1882	2.44	20230823	3525	-45.30	20220831	1882	2.44	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
31	20230828	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	-16	5	-0.82	147583982	76536	30.15	1943	1955	1922	2525	1361	1943	1928.29	1.01	737	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	731	-3.62	1.48	12	0.20	-532.00	1299.00	3710	20220825	-48.06	1882	20230823	2.39	3490	-44.79	20230308	1882	2.39	20230823	3525	-45.33	20220831	1882	2.39	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
32	20230828	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	-17	5	-0.87	93248335	48319	19.03	1943	1955	1922	2525	1361	1943	1929.85	1.01	-11193	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	731	-3.62	1.48	12	0.13	-532.00	1299.00	3710	20220825	-48.09	1882	20230823	2.34	3490	-44.81	20230308	1882	2.34	20230823	3525	-45.36	20220831	1882	2.34	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
33	20230828	090938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1934	-9	5	-0.46	24095219	12444	4.90	1943	1955	1926	2525	1361	1943	1936.29	1.01	3240	1992	1967	1931	1906	1870	1980	1919	190	582	500	1360	1	1	37937925	734	-3.64	1.49	12	0.03	-532.00	1299.00	3710	20220825	-47.87	1882	20230823	2.76	3490	-44.58	20230308	1882	2.76	20230823	3525	-45.13	20220831	1882	2.76	20230823	0.80	N	217730	500	189 억	384502	N	N	1	N	N
34	20230825	160932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1943	28	2	1.46	487907656	253196	15.66	1895	1956	1895	2485	1341	1915	1926.90	0.86	61754	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	737	-3.65	1.50	12	0.67	-532.00	1299.00	4170	20220824	-53.41	1882	20230823	3.24	3490	-44.33	20230308	1882	3.24	20230823	3710	-47.63	20220825	1882	3.24	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
35	20230825	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	24	2	1.25	466240526	242037	14.97	1895	1956	1895	2485	1341	1915	1926.32	0.86	60353	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	736	-3.64	1.49	12	0.64	-532.00	1299.00	4170	20220824	-53.50	1882	20230823	3.03	3490	-44.44	20230308	1882	3.03	20230823	3710	-47.74	20220825	1882	3.03	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
36	20230825	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	15	2	0.78	430729717	223679	13.83	1895	1956	1895	2485	1341	1915	1925.66	0.86	57575	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	732	-3.63	1.49	12	0.59	-532.00	1299.00	4170	20220824	-53.72	1882	20230823	2.55	3490	-44.70	20230308	1882	2.55	20230823	3710	-47.98	20220825	1882	2.55	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
37	20230825	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1934	19	2	0.99	422183175	219242	13.56	1895	1956	1895	2485	1341	1915	1925.65	0.86	55506	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	734	-3.64	1.49	12	0.58	-532.00	1299.00	4170	20220824	-53.62	1882	20230823	2.76	3490	-44.58	20230308	1882	2.76	20230823	3710	-47.87	20220825	1882	2.76	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
38	20230825	120932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	10	2	0.52	276758011	143462	8.87	1895	1956	1895	2485	1341	1915	1929.14	0.86	49394	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	730	-3.62	1.48	12	0.38	-532.00	1299.00	4170	20220824	-53.84	1882	20230823	2.28	3490	-44.84	20230308	1882	2.28	20230823	3710	-48.11	20220825	1882	2.28	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
39	20230825	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1940	25	2	1.31	233822080	121250	7.50	1895	1956	1895	2485	1341	1915	1928.43	0.86	50069	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	736	-3.65	1.49	12	0.32	-532.00	1299.00	4170	20220824	-53.48	1882	20230823	3.08	3490	-44.41	20230308	1882	3.08	20230823	3710	-47.71	20220825	1882	3.08	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
40	20230825	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	18	2	0.94	184693609	95835	5.93	1895	1956	1895	2485	1341	1915	1927.20	0.86	42880	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	733	-3.63	1.49	12	0.25	-532.00	1299.00	4170	20220824	-53.65	1882	20230823	2.71	3490	-44.61	20230308	1882	2.71	20230823	3710	-47.90	20220825	1882	2.71	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
41	20230825	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	7	2	0.37	21688182	11424	0.71	1895	1925	1895	2485	1341	1915	1898.48	0.86	3185	2275	2094	1994	1813	1713	2185	1904	190	570	500	1340	1	1	37937925	729	-3.61	1.48	12	0.03	-532.00	1299.00	4170	20220824	-53.91	1882	20230823	2.13	3490	-44.93	20230308	1882	2.13	20230823	3710	-48.19	20220825	1882	2.13	20230823	0.81	N	217730	500	189 억	324881	N	N	1	N	N
42	20230824	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1915	27	2	1.43	3212555345	1615836	801.37	1908	2175	1894	2450	1322	1888	1988.26	0.90	-16493	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	727	-3.60	1.47	12	4.26	-532.00	1299.00	4170	20220824	-54.08	1882	20230823	1.75	3490	-45.13	20230308	1882	1.75	20230823	4170	-54.08	20220824	1882	1.75	20230823	0.81	N	217730	500	189 억	342335	N	N	1	N	N
43	20230824	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	24	2	1.27	3168844220	1593001	790.05	1908	2175	1894	2450	1322	1888	1989.23	0.90	-17649	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	725	-3.59	1.47	12	4.20	-532.00	1299.00	4170	20220824	-54.15	1882	20230823	1.59	3490	-45.21	20230308	1882	1.59	20230823	4170	-54.15	20220824	1882	1.59	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
44	20230824	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1921	33	2	1.75	3049402144	1530597	759.10	1908	2175	1894	2450	1322	1888	1992.30	0.90	-19412	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	729	-3.61	1.48	12	4.03	-532.00	1299.00	4170	20220824	-53.93	1882	20230823	2.07	3490	-44.96	20230308	1882	2.07	20230823	4170	-53.93	20220824	1882	2.07	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
45	20230824	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	34	2	1.80	2934679339	1470824	729.45	1908	2175	1894	2450	1322	1888	1995.26	0.90	-16651	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	729	-3.61	1.48	12	3.88	-532.00	1299.00	4170	20220824	-53.91	1882	20230823	2.13	3490	-44.93	20230308	1882	2.13	20230823	4170	-53.91	20220824	1882	2.13	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
46	20230824	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	42	2	2.22	2887575162	1446326	717.30	1908	2175	1894	2450	1322	1888	1996.49	0.90	-19981	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	732	-3.63	1.49	12	3.81	-532.00	1299.00	4170	20220824	-53.72	1882	20230823	2.55	3490	-44.70	20230308	1882	2.55	20230823	4170	-53.72	20220824	1882	2.55	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
47	20230824	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	39	2	2.07	2742713139	1371156	680.02	1908	2175	1894	2450	1322	1888	2000.29	0.90	-23135	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	731	-3.62	1.48	12	3.61	-532.00	1299.00	4170	20220824	-53.79	1882	20230823	2.39	3490	-44.79	20230308	1882	2.39	20230823	4170	-53.79	20220824	1882	2.39	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
48	20230824	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	44	2	2.33	2368125538	1176416	583.44	1908	2175	1894	2450	1322	1888	2013.00	0.90	-24060	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	733	-3.63	1.49	12	3.10	-532.00	1299.00	4170	20220824	-53.67	1882	20230823	2.66	3490	-44.64	20230308	1882	2.66	20230823	4170	-53.67	20220824	1882	2.66	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
49	20230824	090926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	51	2	2.70	55936261	29234	14.50	1908	1940	1895	2450	1322	1888	1913.40	0.90	4509	1944	1916	1899	1871	1854	1907	1862	190	562	500	1320	1	1	37937925	736	-3.64	1.49	12	0.08	-532.00	1299.00	4170	20220824	-53.50	1882	20230823	3.03	3490	-44.44	20230308	1882	3.03	20230823	4170	-53.50	20220824	1882	3.03	20230823	0.81	N	217730	500	189 억	342335	N	N	0	N	N
50	20230823	160922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1888	-23	5	-1.20	381616792	201263	99.42	1927	1927	1882	2480	1338	1911	1896.12	0.96	-22863	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	716	-3.55	1.45	12	0.53	-532.00	1299.00	4195	20220822	-54.99	1882	20230823	0.32	3490	-45.90	20230308	1882	0.32	20230823	4170	-54.72	20220824	1882	0.32	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
51	20230823	150920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1888	-23	5	-1.20	360952163	190321	94.01	1927	1927	1882	2480	1338	1911	1896.54	0.96	-22631	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	716	-3.55	1.45	12	0.50	-532.00	1299.00	4195	20220822	-54.99	1882	20230823	0.32	3490	-45.90	20230308	1882	0.32	20230823	4170	-54.72	20220824	1882	0.32	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
52	20230823	140929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1904	-7	5	-0.37	256691915	135116	66.74	1927	1927	1890	2480	1338	1911	1899.79	0.96	-15188	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	722	-3.58	1.47	12	0.36	-532.00	1299.00	4195	20220822	-54.61	1890	20230823	0.74	3490	-45.44	20230308	1890	0.74	20230823	4170	-54.34	20220824	1890	0.74	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
53	20230823	130919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1895	-16	5	-0.84	231607088	121878	60.20	1927	1927	1890	2480	1338	1911	1900.32	0.96	-11693	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	719	-3.56	1.46	12	0.32	-532.00	1299.00	4195	20220822	-54.83	1890	20230823	0.26	3490	-45.70	20230308	1890	0.26	20230823	4170	-54.56	20220824	1890	0.26	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
54	20230823	120927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1909	-2	5	-0.10	206270460	108519	53.60	1927	1927	1890	2480	1338	1911	1900.78	0.96	-5065	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	724	-3.59	1.47	12	0.29	-532.00	1299.00	4195	20220822	-54.49	1890	20230823	1.01	3490	-45.30	20230308	1890	1.01	20230823	4170	-54.22	20220824	1890	1.01	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
55	20230823	110921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1901	-10	5	-0.52	174407739	91792	45.34	1927	1927	1890	2480	1338	1911	1900.03	0.96	-10426	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	721	-3.57	1.46	12	0.24	-532.00	1299.00	4195	20220822	-54.68	1890	20230823	0.58	3490	-45.53	20230308	1890	0.58	20230823	4170	-54.41	20220824	1890	0.58	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
56	20230823	100922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1897	-14	5	-0.73	115844634	60949	30.11	1927	1927	1890	2480	1338	1911	1900.68	0.96	-9768	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	720	-3.57	1.46	12	0.16	-532.00	1299.00	4195	20220822	-54.78	1890	20230823	0.37	3490	-45.64	20230308	1890	0.37	20230823	4170	-54.51	20220824	1890	0.37	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
57	20230823	090929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1906	-5	5	-0.26	33928244	17873	8.83	1927	1927	1890	2480	1338	1911	1898.30	0.96	-1103	1993	1951	1927	1885	1861	1940	1874	190	569	500	1330	1	1	37937925	723	-3.58	1.47	12	0.05	-532.00	1299.00	4195	20220822	-54.56	1890	20230823	0.85	3490	-45.39	20230308	1890	0.85	20230823	4170	-54.29	20220824	1890	0.85	20230823	0.82	N	217730	500	189 억	366033	N	N	0	N	N
58	20230822	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	-13	5	-0.68	383685264	200359	43.37	1923	1969	1903	2500	1347	1924	1914.97	1.07	-40770	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	725	-3.59	1.47	12	0.53	-532.00	1299.00	4240	20220819	-54.93	1902	20230821	0.47	3490	-45.24	20230308	1902	0.47	20230821	4195	-54.45	20220822	1902	0.47	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
59	20230822	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1909	-15	5	-0.78	375779229	196215	42.48	1923	1969	1903	2500	1347	1924	1915.12	1.07	-40395	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	724	-3.59	1.47	12	0.52	-532.00	1299.00	4240	20220819	-54.98	1902	20230821	0.37	3490	-45.30	20230308	1902	0.37	20230821	4195	-54.49	20220822	1902	0.37	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
60	20230822	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1907	-17	5	-0.88	317575649	165679	35.87	1923	1969	1903	2500	1347	1924	1916.79	1.07	-37011	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	723	-3.58	1.47	12	0.44	-532.00	1299.00	4240	20220819	-55.02	1902	20230821	0.26	3490	-45.36	20230308	1902	0.26	20230821	4195	-54.54	20220822	1902	0.26	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
61	20230822	130915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	-11	5	-0.57	255743846	133302	28.86	1923	1969	1903	2500	1347	1924	1918.51	1.07	-12645	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	726	-3.60	1.47	12	0.35	-532.00	1299.00	4240	20220819	-54.88	1902	20230821	0.58	3490	-45.19	20230308	1902	0.58	20230821	4195	-54.40	20220822	1902	0.58	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
62	20230822	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	-5	5	-0.26	232277488	121041	26.20	1923	1969	1903	2500	1347	1924	1918.98	1.07	-9897	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	728	-3.61	1.48	12	0.32	-532.00	1299.00	4240	20220819	-54.74	1902	20230821	0.89	3490	-45.01	20230308	1902	0.89	20230821	4195	-54.26	20220822	1902	0.89	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
63	20230822	110917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	-4	5	-0.21	215697469	112384	24.33	1923	1969	1903	2500	1347	1924	1919.27	1.07	-9950	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	728	-3.61	1.48	12	0.30	-532.00	1299.00	4240	20220819	-54.72	1902	20230821	0.95	3490	-44.99	20230308	1902	0.95	20230821	4195	-54.23	20220822	1902	0.95	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
64	20230822	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	1916	-8	5	-0.42	172741551	89977	19.48	1923	1969	1903	2500	1347	1924	1919.82	1.07	-11007	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	727	-3.60	1.47	12	0.24	-532.00	1299.00	4240	20220819	-54.81	1902	20230821	0.74	3490	-45.10	20230308	1902	0.74	20230821	4195	-54.33	20220822	1902	0.74	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
65	20230822	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	-12	5	-0.62	37922309	19876	4.30	1923	1923	1903	2500	1347	1924	1907.58	1.07	-9861	2086	2004	1953	1871	1820	1979	1846	190	576	500	1340	1	1	37937925	725	-3.59	1.47	12	0.05	-532.00	1299.00	4240	20220819	-54.91	1902	20230821	0.53	3490	-45.21	20230308	1902	0.53	20230821	4195	-54.42	20220822	1902	0.53	20230821	0.86	N	217730	500	189 억	406803	N	N	0	N	N
66	20230821	160911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1924	0	3	0.00	884435947	456787	80.49	1925	2035	1902	2500	1347	1924	1936.23	1.02	21719	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	730	-3.62	1.48	12	1.20	-532.00	1299.00	4255	20220818	-54.78	1902	20230821	1.16	3490	-44.87	20230308	1902	1.16	20230821	4195	-54.14	20220822	1902	1.16	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
67	20230821	150917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1920	-4	5	-0.21	872784947	450728	79.42	1925	2035	1902	2500	1347	1924	1936.39	1.02	21719	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	728	-3.61	1.48	12	1.19	-532.00	1299.00	4255	20220818	-54.88	1902	20230821	0.95	3490	-44.99	20230308	1902	0.95	20230821	4195	-54.23	20220822	1902	0.95	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
68	20230821	140914	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1914	-10	5	-0.52	842802769	435107	76.67	1925	2035	1902	2500	1347	1924	1937.00	1.02	26311	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	726	-3.60	1.47	12	1.15	-532.00	1299.00	4255	20220818	-55.02	1902	20230821	0.63	3490	-45.16	20230308	1902	0.63	20230821	4195	-54.37	20220822	1902	0.63	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
69	20230821	130923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1926	2	2	0.10	779588237	402217	70.88	1925	2035	1902	2500	1347	1924	1938.23	1.02	25095	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	731	-3.62	1.48	12	1.06	-532.00	1299.00	4255	20220818	-54.74	1902	20230821	1.26	3490	-44.81	20230308	1902	1.26	20230821	4195	-54.09	20220822	1902	1.26	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
70	20230821	120921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1922	-2	5	-0.10	724176432	373430	65.80	1925	2035	1902	2500	1347	1924	1939.26	1.02	29662	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	729	-3.61	1.48	12	0.98	-532.00	1299.00	4255	20220818	-54.83	1902	20230821	1.05	3490	-44.93	20230308	1902	1.05	20230821	4195	-54.18	20220822	1902	1.05	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
71	20230821	110912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1924	0	3	0.00	594488238	305841	53.89	1925	2035	1902	2500	1347	1924	1943.78	1.02	33117	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	730	-3.62	1.48	12	0.81	-532.00	1299.00	4255	20220818	-54.78	1902	20230821	1.16	3490	-44.87	20230308	1902	1.16	20230821	4195	-54.14	20220822	1902	1.16	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
72	20230821	100911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1954	30	2	1.56	504670034	259177	45.67	1925	2035	1902	2500	1347	1924	1947.20	1.02	28443	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	741	-3.67	1.50	12	0.68	-532.00	1299.00	4255	20220818	-54.08	1902	20230821	2.73	3490	-44.01	20230308	1902	2.73	20230821	4195	-53.42	20220822	1902	2.73	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
73	20230821	090920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1912	-12	5	-0.62	46629674	24303	4.28	1925	1928	1911	2500	1347	1924	1918.68	1.02	-2489	2053	1988	1955	1890	1857	1972	1874	190	576	500	1340	1	1	37937925	725	-3.59	1.47	12	0.06	-532.00	1299.00	4255	20220818	-55.06	1911	20230821	0.05	3490	-45.21	20230308	1911	0.05	20230821	4195	-54.42	20220822	1911	0.05	20230821	0.93	N	217730	500	189 억	387275	N	N	0	N	N
74	20230818	160912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1924	-106	5	-5.22	1095485866	562307	85.49	2005	2020	1922	2635	1425	2030	1948.20	1.40	-138731	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	730	-3.62	1.48	12	1.48	-532.00	1299.00	4295	20220817	-55.20	1922	20230818	0.10	3490	-44.87	20230308	1922	0.10	20230818	4255	-54.78	20220818	1922	0.10	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
75	20230818	150904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1928	-102	5	-5.02	1067743636	547903	83.30	2005	2020	1922	2635	1425	2030	1948.78	1.40	-138828	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	731	-3.62	1.48	12	1.44	-532.00	1299.00	4295	20220817	-55.11	1922	20230818	0.31	3490	-44.76	20230308	1922	0.31	20230818	4255	-54.69	20220818	1922	0.31	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
76	20230818	140911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1932	-98	5	-4.83	960504267	492214	74.83	2005	2020	1925	2635	1425	2030	1951.40	1.40	-121100	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	733	-3.63	1.49	12	1.30	-532.00	1299.00	4295	20220817	-55.02	1925	20230818	0.36	3490	-44.64	20230308	1925	0.36	20230818	4255	-54.59	20220818	1925	0.36	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
77	20230818	130904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1942	-88	5	-4.33	875190188	448104	68.12	2005	2020	1925	2635	1425	2030	1953.10	1.40	-117161	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	737	-3.65	1.49	12	1.18	-532.00	1299.00	4295	20220817	-54.78	1925	20230818	0.88	3490	-44.36	20230308	1925	0.88	20230818	4255	-54.36	20220818	1925	0.88	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
78	20230818	120916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1942	-88	5	-4.33	799931658	409334	62.23	2005	2020	1925	2635	1425	2030	1954.23	1.40	-111515	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	737	-3.65	1.49	12	1.08	-532.00	1299.00	4295	20220817	-54.78	1925	20230818	0.88	3490	-44.36	20230308	1925	0.88	20230818	4255	-54.36	20220818	1925	0.88	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
79	20230818	110908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1937	-93	5	-4.58	716631115	366545	55.72	2005	2020	1925	2635	1425	2030	1955.10	1.40	-120739	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	735	-3.64	1.49	12	0.97	-532.00	1299.00	4295	20220817	-54.90	1925	20230818	0.62	3490	-44.50	20230308	1925	0.62	20230818	4255	-54.48	20220818	1925	0.62	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
80	20230818	100912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1953	-77	5	-3.79	448435607	228093	34.68	2005	2020	1945	2635	1425	2030	1966.02	1.40	-95594	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	741	-3.67	1.50	12	0.60	-532.00	1299.00	4295	20220817	-54.53	1945	20230818	0.41	3490	-44.04	20230308	1945	0.41	20230818	4255	-54.10	20220818	1945	0.41	20230818	0.87	N	217730	500	189 억	529476	N	N	0	N	N
81	20230818	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-54	5	-2.66	67737926	34055	5.18	2005	2020	1975	2635	1425	2030	1989.07	1.40	-22904	2116	2072	2016	1972	1916	2095	1995	190	605	500	1420	1	1	37937925	750	-3.71	1.52	12	0.09	-532.00	1299.00	4295	20220817	-53.99	1960	20230817	0.82	3490	-43.38	20230308	1960	0.82	20230817	4255	-53.56	20220818	1960	0.82	20230817	0.87	N	217730	500	189 억	529476	N	N	0	N	N
82	20230817	160912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	0	3	0.00	1282579589	642270	41.36	2005	2060	1960	2635	1425	2030	1996.95	1.32	13018	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	5	1	37937925	770	-3.82	1.56	12	1.69	-532.00	1299.00	4295	20220817	-52.74	1960	20230817	3.57	3490	-41.83	20230308	1960	3.57	20230817	4295	-52.74	20220817	1960	3.57	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
83	20230817	150918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2010	-20	5	-0.99	1244945109	623718	40.16	2005	2060	1960	2635	1425	2030	1996.01	1.32	22014	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	5	1	37937925	763	-3.78	1.55	12	1.64	-532.00	1299.00	4295	20220817	-53.20	1960	20230817	2.55	3490	-42.41	20230308	1960	2.55	20230817	4295	-53.20	20220817	1960	2.55	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
84	20230817	140909	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-10	5	-0.49	1187199328	594915	38.31	2005	2060	1960	2635	1425	2030	1995.58	1.32	18886	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	5	1	37937925	766	-3.80	1.56	12	1.57	-532.00	1299.00	4295	20220817	-52.97	1960	20230817	3.06	3490	-42.12	20230308	1960	3.06	20230817	4295	-52.97	20220817	1960	3.06	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
85	20230817	130906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	15	2	0.74	1043075900	523418	33.70	2005	2060	1960	2635	1425	2030	1992.82	1.32	-2655	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	5	1	37937925	776	-3.84	1.57	12	1.38	-532.00	1299.00	4295	20220817	-52.39	1960	20230817	4.34	3490	-41.40	20230308	1960	4.34	20230817	4295	-52.39	20220817	1960	4.34	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
86	20230817	120910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1987	-43	5	-2.12	877657345	441786	28.45	2005	2040	1960	2635	1425	2030	1986.61	1.32	-35929	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	1	1	37937925	754	-3.73	1.53	12	1.16	-532.00	1299.00	4295	20220817	-53.74	1960	20230817	1.38	3490	-43.07	20230308	1960	1.38	20230817	4295	-53.74	20220817	1960	1.38	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
87	20230817	110911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1990	-40	5	-1.97	817165328	411351	26.49	2005	2040	1960	2635	1425	2030	1986.54	1.32	-38150	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	1	1	37937925	755	-3.74	1.53	12	1.08	-532.00	1299.00	4295	20220817	-53.67	1960	20230817	1.53	3490	-42.98	20230308	1960	1.53	20230817	4295	-53.67	20220817	1960	1.53	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
88	20230817	100905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1997	-33	5	-1.63	616543234	310436	19.99	2005	2040	1960	2635	1425	2030	1986.05	1.32	-56279	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	1	1	37937925	758	-3.75	1.54	12	0.82	-532.00	1299.00	4295	20220817	-53.50	1960	20230817	1.89	3490	-42.78	20230308	1960	1.89	20230817	4295	-53.50	20220817	1960	1.89	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
89	20230817	090904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1989	-41	5	-2.02	171084225	85352	5.50	2005	2040	1988	2635	1425	2030	2004.45	1.32	-21311	2225	2127	2062	1964	1899	2176	2013	190	605	500	1420	1	1	37937925	755	-3.74	1.53	12	0.22	-532.00	1299.00	4295	20220817	-53.69	1988	20230817	0.05	3490	-43.01	20230308	1988	0.05	20230817	4295	-53.69	20220817	1988	0.05	20230817	0.98	N	217730	500	189 억	501907	N	N	0	N	N
90	20230816	160910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	-80	5	-3.79	3175265949	1550366	70.58	2020	2160	1997	2740	1480	2110	2048.01	1.01	117426	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	770	-3.82	1.56	12	4.09	-532.00	1299.00	4295	20220817	-52.74	1997	20230816	1.65	3490	-41.83	20230308	1997	1.65	20230816	4295	-52.74	20220817	1997	1.65	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
91	20230816	150912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	-80	5	-3.79	3059791289	1493495	67.99	2020	2160	1997	2740	1480	2110	2048.68	1.01	97335	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	770	-3.82	1.56	12	3.94	-532.00	1299.00	4295	20220817	-52.74	1997	20230816	1.65	3490	-41.83	20230308	1997	1.65	20230816	4295	-52.74	20220817	1997	1.65	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
92	20230816	140910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	-70	5	-3.32	2903395409	1417085	64.51	2020	2160	1997	2740	1480	2110	2048.78	1.01	101248	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	774	-3.83	1.57	12	3.74	-532.00	1299.00	4295	20220817	-52.50	1997	20230816	2.15	3490	-41.55	20230308	1997	2.15	20230816	4295	-52.50	20220817	1997	2.15	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
93	20230816	130907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	-70	5	-3.32	2813677424	1372931	62.50	2020	2160	1997	2740	1480	2110	2049.32	1.01	103120	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	774	-3.83	1.57	12	3.62	-532.00	1299.00	4295	20220817	-52.50	1997	20230816	2.15	3490	-41.55	20230308	1997	2.15	20230816	4295	-52.50	20220817	1997	2.15	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
94	20230816	120919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	-80	5	-3.79	2681727484	1308256	59.55	2020	2160	1997	2740	1480	2110	2049.77	1.01	64700	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	770	-3.82	1.56	12	3.45	-532.00	1299.00	4295	20220817	-52.74	1997	20230816	1.65	3490	-41.83	20230308	1997	1.65	20230816	4295	-52.74	20220817	1997	1.65	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
95	20230816	110915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	-80	5	-3.79	2477767054	1207331	54.96	2020	2160	1997	2740	1480	2110	2052.19	1.01	66275	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	770	-3.82	1.56	12	3.18	-532.00	1299.00	4295	20220817	-52.74	1997	20230816	1.65	3490	-41.83	20230308	1997	1.65	20230816	4295	-52.74	20220817	1997	1.65	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
96	20230816	100911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2015	-95	5	-4.50	2152302599	1046797	47.65	2020	2160	1997	2740	1480	2110	2056.00	1.01	66055	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	764	-3.79	1.55	12	2.76	-532.00	1299.00	4295	20220817	-53.08	1997	20230816	0.90	3490	-42.26	20230308	1997	0.90	20230816	4295	-53.08	20220817	1997	0.90	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
97	20230816	090907	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2025	-85	5	-4.03	584802709	290867	13.24	2020	2045	1997	2740	1480	2110	2009.99	1.01	65281	2496	2302	2206	2012	1916	2255	1965	190	630	500	1470	5	1	37937925	768	-3.81	1.56	12	0.77	-532.00	1299.00	4295	20220817	-52.85	1997	20230816	1.40	3490	-41.98	20230308	1997	1.40	20230816	4295	-52.85	20220817	1997	1.40	20230816	1.03	N	217730	500	189 억	384453	N	N	0	N	N
98	20230814	160900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	4733922190	2185138	2043.03	2320	2400	2110	3910	2110	3010	2166.47	1.44	-152903	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	5.76	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
99	20230814	150856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	4720291590	2178678	2036.99	2320	2400	2110	3910	2110	3010	2166.59	1.44	-152903	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	5.74	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
100	20230814	140858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	4675888750	2157634	2017.31	2320	2400	2110	3910	2110	3010	2167.14	1.44	-152905	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	5.69	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
101	20230814	130849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	4617863750	2130134	1991.60	2320	2400	2110	3910	2110	3010	2167.87	1.44	-152905	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	5.61	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
102	20230814	120856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	3602822680	1650171	1542.85	2320	2400	2110	3910	2110	3010	2183.30	1.44	-122132	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	4.35	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
103	20230814	110850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	3485854830	1594736	1491.02	2320	2400	2110	3910	2110	3010	2185.85	1.44	-122132	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	4.20	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
104	20230814	100851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-900	4	-29.90	3247135760	1481599	1385.24	2320	2400	2110	3910	2110	3010	2191.64	1.44	-122132	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	800	-3.97	1.62	12	3.91	-532.00	1299.00	4295	20220817	-50.87	2110	20230814	0.00	3490	-39.54	20230308	2110	0.00	20230814	4295	-50.87	20220817	2110	0.00	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
105	20230814	090849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2290	-720	5	-23.92	919227730	402174	376.02	2320	2400	2215	3910	2110	3010	2285.65	1.44	7875	3116	3062	3021	2967	2926	3090	2995	190	900	500	2100	5	1	37937925	869	-4.30	1.76	12	1.06	-532.00	1299.00	4295	20220817	-46.68	2215	20230814	3.39	3490	-34.38	20230308	2215	3.39	20230814	4295	-46.68	20220817	2215	3.39	20230814	1.01	N	217730	500	189 억	547540	N	N	0	N	N
106	20230811	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	20	2	0.67	301241345	99835	73.75	2990	3075	2980	3885	2095	2990	3017.39	1.40	18127	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1142	-5.66	2.32	12	0.26	-532.00	1299.00	4295	20220817	-29.92	2495	20220927	20.64	3490	-13.75	20230308	2665	12.95	20230726	4295	-29.92	20220817	2495	20.64	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
107	20230811	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	40	2	1.34	295065625	97784	72.23	2990	3075	2980	3885	2095	2990	3017.52	1.40	18210	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1150	-5.70	2.33	12	0.26	-532.00	1299.00	4295	20220817	-29.45	2495	20220927	21.44	3490	-13.18	20230308	2665	13.70	20230726	4295	-29.45	20220817	2495	21.44	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
108	20230811	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	30	2	1.00	267767725	88742	65.55	2990	3075	2980	3885	2095	2990	3017.37	1.40	17864	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1146	-5.68	2.32	12	0.23	-532.00	1299.00	4295	20220817	-29.69	2495	20220927	21.04	3490	-13.47	20230308	2665	13.32	20230726	4295	-29.69	20220817	2495	21.04	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
109	20230811	130843	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	50	2	1.67	253945160	84163	62.17	2990	3075	2980	3885	2095	2990	3017.30	1.40	17389	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1153	-5.71	2.34	12	0.22	-532.00	1299.00	4295	20220817	-29.22	2495	20220927	21.84	3490	-12.89	20230308	2665	14.07	20230726	4295	-29.22	20220817	2495	21.84	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
110	20230811	120835	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	60	2	2.01	238406905	79040	58.39	2990	3075	2980	3885	2095	2990	3016.28	1.40	17868	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1157	-5.73	2.35	12	0.21	-532.00	1299.00	4295	20220817	-28.99	2495	20220927	22.24	3490	-12.61	20230308	2665	14.45	20230726	4295	-28.99	20220817	2495	22.24	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
111	20230811	110836	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	30	2	1.00	145704250	48457	35.80	2990	3075	2980	3885	2095	2990	3006.88	1.40	-4569	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1146	-5.68	2.32	12	0.13	-532.00	1299.00	4295	20220817	-29.69	2495	20220927	21.04	3490	-13.47	20230308	2665	13.32	20230726	4295	-29.69	20220817	2495	21.04	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
112	20230811	100832	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	25	2	0.84	118005045	39227	28.98	2990	3075	2990	3885	2095	2990	3008.26	1.40	-6911	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1144	-5.67	2.32	12	0.10	-532.00	1299.00	4295	20220817	-29.80	2495	20220927	20.84	3490	-13.61	20230308	2665	13.13	20230726	4295	-29.80	20220817	2495	20.84	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
113	20230811	090843	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	30	2	1.00	27222700	9024	6.67	2990	3075	2990	3885	2095	2990	3016.70	1.40	-3778	3096	3042	2991	2937	2886	3017	2912	190	895	500	2090	5	1	37937925	1146	-5.68	2.32	12	0.02	-532.00	1299.00	4295	20220817	-29.69	2495	20220927	21.04	3490	-13.47	20230308	2665	13.32	20230726	4295	-29.69	20220817	2495	21.04	20220927	1.03	N	217730	500	189 억	529413	N	N	0	N	N
114	20230810	160833	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	0	3	0.00	403597630	134871	28.63	3010	3045	2940	3885	2095	2990	2992.47	1.35	16444	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1134	-5.62	2.30	12	0.36	-532.00	1299.00	4295	20220817	-30.38	2495	20220927	19.84	3490	-14.33	20230308	2665	12.20	20230726	4295	-30.38	20220817	2495	19.84	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
115	20230810	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	20	2	0.67	337648955	112666	23.92	3010	3045	2940	3885	2095	2990	2996.90	1.35	13517	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1142	-5.66	2.32	12	0.30	-532.00	1299.00	4295	20220817	-29.92	2495	20220927	20.64	3490	-13.75	20230308	2665	12.95	20230726	4295	-29.92	20220817	2495	20.64	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
116	20230810	140831	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	10	2	0.33	311606315	103990	22.07	3010	3045	2940	3885	2095	2990	2996.50	1.35	13112	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1138	-5.64	2.31	12	0.27	-532.00	1299.00	4295	20220817	-30.15	2495	20220927	20.24	3490	-14.04	20230308	2665	12.57	20230726	4295	-30.15	20220817	2495	20.24	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
117	20230810	130824	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	10	2	0.33	288065050	96130	20.41	3010	3045	2940	3885	2095	2990	2996.62	1.35	15094	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1138	-5.64	2.31	12	0.25	-532.00	1299.00	4295	20220817	-30.15	2495	20220927	20.24	3490	-14.04	20230308	2665	12.57	20230726	4295	-30.15	20220817	2495	20.24	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
118	20230810	120840	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	20	2	0.67	264384965	88229	18.73	3010	3045	2940	3885	2095	2990	2996.58	1.35	15980	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1142	-5.66	2.32	12	0.23	-532.00	1299.00	4295	20220817	-29.92	2495	20220927	20.64	3490	-13.75	20230308	2665	12.95	20230726	4295	-29.92	20220817	2495	20.64	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
119	20230810	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	0	3	0.00	220373215	73620	15.63	3010	3045	2940	3885	2095	2990	2993.39	1.35	18808	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1134	-5.62	2.30	12	0.19	-532.00	1299.00	4295	20220817	-30.38	2495	20220927	19.84	3490	-14.33	20230308	2665	12.20	20230726	4295	-30.38	20220817	2495	19.84	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
120	20230810	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	0	3	0.00	193214905	64514	13.69	3010	3045	2940	3885	2095	2990	2994.93	1.35	20690	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1134	-5.62	2.30	12	0.17	-532.00	1299.00	4295	20220817	-30.38	2495	20220927	19.84	3490	-14.33	20230308	2665	12.20	20230726	4295	-30.38	20220817	2495	19.84	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
121	20230810	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	45	2	1.51	78666250	26157	5.55	3010	3045	2975	3885	2095	2990	3007.46	1.35	10901	3196	3092	2946	2842	2696	3145	2895	190	895	500	2090	5	1	37937925	1151	-5.70	2.34	12	0.07	-532.00	1299.00	4295	20220817	-29.34	2495	20220927	21.64	3490	-13.04	20230308	2665	13.88	20230726	4295	-29.34	20220817	2495	21.64	20220927	1.04	N	217730	500	189 억	511747	N	N	0	N	N
122	20230809	160833	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	195	2	6.98	1386540845	469048	598.61	2820	3050	2800	3630	1960	2795	2956.07	1.09	95094	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1134	-5.62	2.30	12	1.24	-532.00	1299.00	4295	20220817	-30.38	2495	20220927	19.84	3490	-14.33	20230308	2665	12.20	20230726	4295	-30.38	20220817	2495	19.84	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
123	20230809	150823	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	205	2	7.33	1357275500	459230	586.08	2820	3050	2800	3630	1960	2795	2955.55	1.09	92791	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1138	-5.64	2.31	12	1.21	-532.00	1299.00	4295	20220817	-30.15	2495	20220927	20.24	3490	-14.04	20230308	2665	12.57	20230726	4295	-30.15	20220817	2495	20.24	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
124	20230809	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	205	2	7.33	1280398310	433481	553.22	2820	3050	2800	3630	1960	2795	2953.76	1.09	86088	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1138	-5.64	2.31	12	1.14	-532.00	1299.00	4295	20220817	-30.15	2495	20220927	20.24	3490	-14.04	20230308	2665	12.57	20230726	4295	-30.15	20220817	2495	20.24	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
125	20230809	130841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	190	2	6.80	1162863825	394317	503.24	2820	3050	2800	3630	1960	2795	2949.06	1.09	79471	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1132	-5.61	2.30	12	1.04	-532.00	1299.00	4295	20220817	-30.50	2495	20220927	19.64	3490	-14.47	20230308	2665	12.01	20230726	4295	-30.50	20220817	2495	19.64	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
126	20230809	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	200	2	7.16	1114197000	377974	482.38	2820	3050	2800	3630	1960	2795	2947.81	1.09	66811	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1136	-5.63	2.31	12	1.00	-532.00	1299.00	4295	20220817	-30.27	2495	20220927	20.04	3490	-14.18	20230308	2665	12.38	20230726	4295	-30.27	20220817	2495	20.04	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
127	20230809	110832	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	175	2	6.26	1018475185	346107	441.71	2820	3050	2800	3630	1960	2795	2942.66	1.09	61971	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1127	-5.58	2.29	12	0.91	-532.00	1299.00	4295	20220817	-30.85	2495	20220927	19.04	3490	-14.90	20230308	2665	11.44	20230726	4295	-30.85	20220817	2495	19.04	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
128	20230809	100821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	125	2	4.47	733656180	250506	319.70	2820	3050	2800	3630	1960	2795	2928.70	1.09	24095	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1108	-5.49	2.25	12	0.66	-532.00	1299.00	4295	20220817	-32.01	2495	20220927	17.03	3490	-16.33	20230308	2665	9.57	20230726	4295	-32.01	20220817	2495	17.03	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
129	20230809	090825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	90	2	3.22	76844295	26754	34.14	2820	2965	2800	3630	1960	2795	2872.25	1.09	-7476	2931	2862	2821	2752	2711	2842	2732	190	835	500	1950	5	1	37937925	1095	-5.42	2.22	12	0.07	-532.00	1299.00	4295	20220817	-32.83	2495	20220927	15.63	3490	-17.34	20230308	2665	8.26	20230726	4295	-32.83	20220817	2495	15.63	20220927	1.06	N	217730	500	189 억	413432	N	N	17	N	N
130	20230808	160841	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-70	5	-2.44	218800960	77665	93.65	2890	2890	2780	3720	2010	2865	2817.24	1.14	-18103	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1060	-5.25	2.15	12	0.20	-532.00	1299.00	4295	20220817	-34.92	2495	20220927	12.02	3490	-19.91	20230308	2665	4.88	20230726	4295	-34.92	20220817	2495	12.02	20220927	1.07	N	217730	500	189 억	431531	N	N	17	N	N
131	20230808	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2800	-65	5	-2.27	212645165	75463	91.00	2890	2890	2780	3720	2010	2865	2817.87	1.14	-17039	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1062	-5.26	2.16	12	0.20	-532.00	1299.00	4295	20220817	-34.81	2495	20220927	12.22	3490	-19.77	20230308	2665	5.07	20230726	4295	-34.81	20220817	2495	12.22	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
132	20230808	140827	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-50	5	-1.75	148368180	52478	63.28	2890	2890	2810	3720	2010	2865	2827.25	1.14	-14810	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1068	-5.29	2.17	12	0.14	-532.00	1299.00	4295	20220817	-34.46	2495	20220927	12.83	3490	-19.34	20230308	2665	5.63	20230726	4295	-34.46	20220817	2495	12.83	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
133	20230808	130818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-50	5	-1.75	123179980	43526	52.49	2890	2890	2810	3720	2010	2865	2830.03	1.14	-12292	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1068	-5.29	2.17	12	0.11	-532.00	1299.00	4295	20220817	-34.46	2495	20220927	12.83	3490	-19.34	20230308	2665	5.63	20230726	4295	-34.46	20220817	2495	12.83	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
134	20230808	120825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-45	5	-1.57	79801745	28124	33.91	2890	2890	2820	3720	2010	2865	2837.50	1.14	-11518	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1070	-5.30	2.17	12	0.07	-532.00	1299.00	4295	20220817	-34.34	2495	20220927	13.03	3490	-19.20	20230308	2665	5.82	20230726	4295	-34.34	20220817	2495	13.03	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
135	20230808	110813	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-45	5	-1.57	66925365	23567	28.42	2890	2890	2820	3720	2010	2865	2839.79	1.14	-8919	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1070	-5.30	2.17	12	0.06	-532.00	1299.00	4295	20220817	-34.34	2495	20220927	13.03	3490	-19.20	20230308	2665	5.82	20230726	4295	-34.34	20220817	2495	13.03	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
136	20230808	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-5	5	-0.17	23452610	8230	9.92	2890	2890	2840	3720	2010	2865	2849.65	1.14	-2493	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1085	-5.38	2.20	12	0.02	-532.00	1299.00	4295	20220817	-33.41	2495	20220927	14.63	3490	-18.05	20230308	2665	7.32	20230726	4295	-33.41	20220817	2495	14.63	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
137	20230808	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-15	5	-0.52	2282965	802	0.97	2890	2890	2840	3720	2010	2865	2846.59	1.14	-547	3008	2936	2893	2821	2778	2915	2800	190	855	500	2000	5	1	37937925	1081	-5.36	2.19	12	0.00	-532.00	1299.00	4295	20220817	-33.64	2495	20220927	14.23	3490	-18.34	20230308	2665	6.94	20230726	4295	-33.64	20220817	2495	14.23	20220927	1.07	N	217730	500	189 억	431531	N	N	0	N	N
138	20230807	160822	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-10	5	-0.35	238510180	82673	108.89	2875	2965	2850	3735	2015	2875	2884.98	1.17	-10720	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1087	-5.39	2.21	12	0.22	-532.00	1299.00	4295	20220817	-33.29	2495	20220927	14.83	3490	-17.91	20230308	2665	7.50	20230726	4295	-33.29	20220817	2495	14.83	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
139	20230807	150823	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-20	5	-0.70	234334890	81215	106.97	2875	2965	2850	3735	2015	2875	2885.36	1.17	-10895	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1083	-5.37	2.20	12	0.21	-532.00	1299.00	4295	20220817	-33.53	2495	20220927	14.43	3490	-18.19	20230308	2665	7.13	20230726	4295	-33.53	20220817	2495	14.43	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
140	20230807	140826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-20	5	-0.70	213247520	73839	97.26	2875	2965	2850	3735	2015	2875	2888.01	1.17	-9732	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1083	-5.37	2.20	12	0.19	-532.00	1299.00	4295	20220817	-33.53	2495	20220927	14.43	3490	-18.19	20230308	2665	7.13	20230726	4295	-33.53	20220817	2495	14.43	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
141	20230807	130818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-10	5	-0.35	169217255	58416	76.94	2875	2965	2850	3735	2015	2875	2896.76	1.17	-5277	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1087	-5.39	2.21	12	0.15	-532.00	1299.00	4295	20220817	-33.29	2495	20220927	14.83	3490	-17.91	20230308	2665	7.50	20230726	4295	-33.29	20220817	2495	14.83	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
142	20230807	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	5	2	0.17	147374825	50773	66.88	2875	2965	2860	3735	2015	2875	2902.62	1.17	-4300	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1093	-5.41	2.22	12	0.13	-532.00	1299.00	4295	20220817	-32.95	2495	20220927	15.43	3490	-17.48	20230308	2665	8.07	20230726	4295	-32.95	20220817	2495	15.43	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
143	20230807	110810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	5	2	0.17	118935540	40873	53.84	2875	2965	2870	3735	2015	2875	2909.88	1.17	-5686	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1093	-5.41	2.22	12	0.11	-532.00	1299.00	4295	20220817	-32.95	2495	20220927	15.43	3490	-17.48	20230308	2665	8.07	20230726	4295	-32.95	20220817	2495	15.43	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
144	20230807	100821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	35	2	1.22	75655845	25928	34.15	2875	2965	2875	3735	2015	2875	2917.92	1.17	-1053	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1104	-5.47	2.24	12	0.07	-532.00	1299.00	4295	20220817	-32.25	2495	20220927	16.63	3490	-16.62	20230308	2665	9.19	20230726	4295	-32.25	20220817	2495	16.63	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
145	20230807	090818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	5	2	0.17	4307140	1498	1.97	2875	2880	2875	3735	2015	2875	2875.26	1.17	-1146	2958	2916	2868	2826	2778	2937	2847	190	860	500	2010	5	1	37937925	1093	-5.41	2.22	12	0.00	-532.00	1299.00	4295	20220817	-32.95	2495	20220927	15.43	3490	-17.48	20230308	2665	8.07	20230726	4295	-32.95	20220817	2495	15.43	20220927	1.07	N	217730	500	189 억	442119	N	N	4	N	N
146	20230804	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	20	2	0.70	216388025	75899	68.19	2855	2910	2820	3710	2000	2855	2851.00	1.24	-26956	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1091	-5.40	2.21	12	0.20	-532.00	1299.00	4295	20220817	-33.06	2495	20220927	15.23	3490	-17.62	20230308	2665	7.88	20230726	4295	-33.06	20220817	2495	15.23	20220927	1.05	N	217730	500	189 억	469207	N	N	4	N	N
147	20230804	150812	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	10	2	0.35	193714085	67989	61.08	2855	2910	2820	3710	2000	2855	2849.20	1.24	-26619	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1087	-5.39	2.21	12	0.18	-532.00	1299.00	4295	20220817	-33.29	2495	20220927	14.83	3490	-17.91	20230308	2665	7.50	20230726	4295	-33.29	20220817	2495	14.83	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
148	20230804	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	0	3	0.00	179139625	62891	56.50	2855	2910	2820	3710	2000	2855	2848.41	1.24	-26597	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1083	-5.37	2.20	12	0.17	-532.00	1299.00	4295	20220817	-33.53	2495	20220927	14.43	3490	-18.19	20230308	2665	7.13	20230726	4295	-33.53	20220817	2495	14.43	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
149	20230804	130809	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-5	5	-0.18	161777015	56799	51.03	2855	2910	2820	3710	2000	2855	2848.24	1.24	-22292	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1081	-5.36	2.19	12	0.15	-532.00	1299.00	4295	20220817	-33.64	2495	20220927	14.23	3490	-18.34	20230308	2665	6.94	20230726	4295	-33.64	20220817	2495	14.23	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
150	20230804	120807	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-10	5	-0.35	119477810	41854	37.60	2855	2910	2830	3710	2000	2855	2854.63	1.24	-10451	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1079	-5.35	2.19	12	0.11	-532.00	1299.00	4295	20220817	-33.76	2495	20220927	14.03	3490	-18.48	20230308	2665	6.75	20230726	4295	-33.76	20220817	2495	14.03	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
151	20230804	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-5	5	-0.18	102354725	35822	32.18	2855	2910	2840	3710	2000	2855	2857.31	1.24	-5944	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1081	-5.36	2.19	12	0.09	-532.00	1299.00	4295	20220817	-33.64	2495	20220927	14.23	3490	-18.34	20230308	2665	6.94	20230726	4295	-33.64	20220817	2495	14.23	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
152	20230804	100802	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	20	2	0.70	64140040	22421	20.14	2855	2910	2855	3710	2000	2855	2860.71	1.24	-1346	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1091	-5.40	2.21	12	0.06	-532.00	1299.00	4295	20220817	-33.06	2495	20220927	15.23	3490	-17.62	20230308	2665	7.88	20230726	4295	-33.06	20220817	2495	15.23	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
153	20230804	090803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	5	2	0.18	28514085	9977	8.96	2855	2910	2855	3710	2000	2855	2857.98	1.24	-6212	2915	2885	2840	2810	2765	2900	2825	190	855	500	1990	5	1	37937925	1085	-5.38	2.20	12	0.03	-532.00	1299.00	4295	20220817	-33.41	2495	20220927	14.63	3490	-18.05	20230308	2665	7.32	20230726	4295	-33.41	20220817	2495	14.63	20220927	1.05	N	217730	500	189 억	469207	N	N	0	N	N
154	20230803	160805	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	35	2	1.24	315516075	111297	95.51	2820	2870	2795	3665	1975	2820	2834.90	1.20	12703	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1083	-5.37	2.20	12	0.29	-532.00	1299.00	4295	20220817	-33.53	2495	20220927	14.43	3490	-18.19	20230308	2665	7.13	20230726	4295	-33.53	20220817	2495	14.43	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
155	20230803	150811	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	35	2	1.24	305439090	107754	92.47	2820	2870	2795	3665	1975	2820	2834.60	1.20	13156	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1083	-5.37	2.20	12	0.28	-532.00	1299.00	4295	20220817	-33.53	2495	20220927	14.43	3490	-18.19	20230308	2665	7.13	20230726	4295	-33.53	20220817	2495	14.43	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
156	20230803	140803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	25	2	0.89	263671635	93081	79.88	2820	2870	2795	3665	1975	2820	2832.71	1.20	9263	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1079	-5.35	2.19	12	0.25	-532.00	1299.00	4295	20220817	-33.76	2495	20220927	14.03	3490	-18.48	20230308	2665	6.75	20230726	4295	-33.76	20220817	2495	14.03	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
157	20230803	130806	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	40	2	1.42	191611225	67620	58.03	2820	2870	2795	3665	1975	2820	2833.65	1.20	4131	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1085	-5.38	2.20	12	0.18	-532.00	1299.00	4295	20220817	-33.41	2495	20220927	14.63	3490	-18.05	20230308	2665	7.32	20230726	4295	-33.41	20220817	2495	14.63	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
158	20230803	120810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	10	2	0.35	177930465	62797	53.89	2820	2870	2795	3665	1975	2820	2833.42	1.20	2615	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1074	-5.32	2.18	12	0.17	-532.00	1299.00	4295	20220817	-34.11	2495	20220927	13.43	3490	-18.91	20230308	2665	6.19	20230726	4295	-34.11	20220817	2495	13.43	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
159	20230803	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	30	2	1.06	155782255	54982	47.19	2820	2870	2795	3665	1975	2820	2833.33	1.20	3247	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1081	-5.36	2.19	12	0.14	-532.00	1299.00	4295	20220817	-33.64	2495	20220927	14.23	3490	-18.34	20230308	2665	6.94	20230726	4295	-33.64	20220817	2495	14.23	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
160	20230803	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-5	5	-0.18	65935550	23471	20.14	2820	2855	2795	3665	1975	2820	2809.23	1.20	6003	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1068	-5.29	2.17	12	0.06	-532.00	1299.00	4295	20220817	-34.46	2495	20220927	12.83	3490	-19.34	20230308	2665	5.63	20230726	4295	-34.46	20220817	2495	12.83	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
161	20230803	090800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-25	5	-0.89	7455795	2661	2.28	2820	2820	2795	3665	1975	2820	2801.88	1.20	-2630	3023	2921	2868	2766	2713	2895	2740	190	845	500	1970	5	1	37937925	1060	-5.25	2.15	12	0.01	-532.00	1299.00	4295	20220817	-34.92	2495	20220927	12.02	3490	-19.91	20230308	2665	4.88	20230726	4295	-34.92	20220817	2495	12.02	20220927	1.05	N	217730	500	189 억	456268	N	N	0	N	N
162	20230802	160805	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-75	5	-2.59	325342665	113887	75.41	2915	2970	2815	3760	2030	2895	2856.81	1.29	-34396	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1070	-5.30	2.17	12	0.30	-532.00	1299.00	4295	20220817	-34.34	2495	20220927	13.03	3490	-19.20	20230308	2665	5.82	20230726	4295	-34.34	20220817	2495	13.03	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
163	20230802	150814	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-65	5	-2.25	311427535	108957	72.15	2915	2970	2815	3760	2030	2895	2858.26	1.29	-33478	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1074	-5.32	2.18	12	0.29	-532.00	1299.00	4295	20220817	-34.11	2495	20220927	13.43	3490	-18.91	20230308	2665	6.19	20230726	4295	-34.11	20220817	2495	13.43	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
164	20230802	140806	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-65	5	-2.25	277684095	97016	64.24	2915	2970	2815	3760	2030	2895	2862.25	1.29	-32549	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1074	-5.32	2.18	12	0.26	-532.00	1299.00	4295	20220817	-34.11	2495	20220927	13.43	3490	-18.91	20230308	2665	6.19	20230726	4295	-34.11	20220817	2495	13.43	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
165	20230802	130800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-60	5	-2.07	238219615	83056	55.00	2915	2970	2830	3760	2030	2895	2868.18	1.29	-27038	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1076	-5.33	2.18	12	0.22	-532.00	1299.00	4295	20220817	-33.99	2495	20220927	13.63	3490	-18.77	20230308	2665	6.38	20230726	4295	-33.99	20220817	2495	13.63	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
166	20230802	120755	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-50	5	-1.73	212693770	74065	49.04	2915	2970	2830	3760	2030	2895	2871.72	1.29	-24713	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1079	-5.35	2.19	12	0.20	-532.00	1299.00	4295	20220817	-33.76	2495	20220927	14.03	3490	-18.48	20230308	2665	6.75	20230726	4295	-33.76	20220817	2495	14.03	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
167	20230802	110757	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-30	5	-1.04	117159945	40560	26.86	2915	2970	2850	3760	2030	2895	2888.56	1.29	-7154	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1087	-5.39	2.21	12	0.11	-532.00	1299.00	4295	20220817	-33.29	2495	20220927	14.83	3490	-17.91	20230308	2665	7.50	20230726	4295	-33.29	20220817	2495	14.83	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
168	20230802	100759	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	-5	5	-0.17	68052525	23431	15.52	2915	2970	2865	3760	2030	2895	2904.38	1.29	719	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1096	-5.43	2.22	12	0.06	-532.00	1299.00	4295	20220817	-32.71	2495	20220927	15.83	3490	-17.19	20230308	2665	8.44	20230726	4295	-32.71	20220817	2495	15.83	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
169	20230802	090758	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	0	3	0.00	40065920	13754	9.11	2915	2970	2865	3760	2030	2895	2913.04	1.29	2474	3015	2955	2880	2820	2745	2985	2850	190	865	500	2020	5	1	37937925	1098	-5.44	2.23	12	0.04	-532.00	1299.00	4295	20220817	-32.60	2495	20220927	16.03	3490	-17.05	20230308	2665	8.63	20230726	4295	-32.60	20220817	2495	16.03	20220927	1.04	N	217730	500	189 억	490529	N	N	1	N	N
170	20230801	160758	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	65	2	2.30	432544055	150142	208.55	2805	2940	2805	3675	1985	2830	2880.89	1.26	13244	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1098	-5.44	2.23	12	0.40	-532.00	1299.00	4295	20220817	-32.60	2495	20220927	16.03	3490	-17.05	20230308	2665	8.63	20230726	4295	-32.60	20220817	2495	16.03	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
171	20230801	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	55	2	1.94	418527865	145283	201.80	2805	2940	2805	3675	1985	2830	2880.78	1.26	12231	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1095	-5.42	2.22	12	0.38	-532.00	1299.00	4295	20220817	-32.83	2495	20220927	15.63	3490	-17.34	20230308	2665	8.26	20230726	4295	-32.83	20220817	2495	15.63	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
172	20230801	140810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	70	2	2.47	399597695	138728	192.69	2805	2940	2805	3675	1985	2830	2880.44	1.26	14477	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1100	-5.45	2.23	12	0.37	-532.00	1299.00	4295	20220817	-32.48	2495	20220927	16.23	3490	-16.91	20230308	2665	8.82	20230726	4295	-32.48	20220817	2495	16.23	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
173	20230801	130751	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	50	2	1.77	312718645	108544	150.77	2805	2940	2805	3675	1985	2830	2881.03	1.26	14131	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1093	-5.41	2.22	12	0.29	-532.00	1299.00	4295	20220817	-32.95	2495	20220927	15.43	3490	-17.48	20230308	2665	8.07	20230726	4295	-32.95	20220817	2495	15.43	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
174	20230801	120752	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	80	2	2.83	264925785	91999	127.79	2805	2940	2805	3675	1985	2830	2879.66	1.26	15382	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1104	-5.47	2.24	12	0.24	-532.00	1299.00	4295	20220817	-32.25	2495	20220927	16.63	3490	-16.62	20230308	2665	9.19	20230726	4295	-32.25	20220817	2495	16.63	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
175	20230801	110749	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	35	2	1.24	145513335	50892	70.69	2805	2900	2805	3675	1985	2830	2859.26	1.26	14347	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1087	-5.39	2.21	12	0.13	-532.00	1299.00	4295	20220817	-33.29	2495	20220927	14.83	3490	-17.91	20230308	2665	7.50	20230726	4295	-33.29	20220817	2495	14.83	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
176	20230801	100753	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	25	2	0.88	74906745	26234	36.44	2805	2900	2805	3675	1985	2830	2855.33	1.26	2413	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1083	-5.37	2.20	12	0.07	-532.00	1299.00	4295	20220817	-33.53	2495	20220927	14.43	3490	-18.19	20230308	2665	7.13	20230726	4295	-33.53	20220817	2495	14.43	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N
177	20230801	090746	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	70	2	2.47	14513075	5121	7.11	2805	2900	2805	3675	1985	2830	2834.03	1.26	1356	2923	2876	2838	2791	2753	2857	2772	190	845	500	1980	5	1	37937925	1100	-5.45	2.23	12	0.01	-532.00	1299.00	4295	20220817	-32.48	2495	20220927	16.23	3490	-16.91	20230308	2665	8.82	20230726	4295	-32.48	20220817	2495	16.23	20220927	1.05	N	217730	500	189 억	476610	N	N	1	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History