KissMeData/138610/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	18130	1110	2	6.52	9961707860	533890	1233.49	18160	19480	17700	22100	11920	17020	18659.08	1.73	25731	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1805	-47.59	4.91	12	5.36	-381.00	3696.00	27050	20220901	-32.98	11430	20230717	58.62	22250	-18.52	20230810	11430	58.62	20230717	27050	-32.98	20220901	11430	58.62	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
3	20230831	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	1270	2	7.46	9791558330	524534	1211.87	18160	19480	17700	22100	11920	17020	18667.25	1.73	25050	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1821	-48.01	4.95	12	5.27	-381.00	3696.00	27050	20220901	-32.38	11430	20230717	60.02	22250	-17.80	20230810	11430	60.02	20230717	27050	-32.38	20220901	11430	60.02	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
4	20230831	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	1620	2	9.52	9051797500	484249	1118.80	18160	19480	17700	22100	11920	17020	18692.55	1.73	26693	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1856	-48.92	5.04	12	4.86	-381.00	3696.00	27050	20220901	-31.09	11430	20230717	63.08	22250	-16.22	20230810	11430	63.08	20230717	27050	-31.09	20220901	11430	63.08	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
5	20230831	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	18760	1740	2	10.22	8673008980	464027	1072.08	18160	19480	17700	22100	11920	17020	18690.85	1.73	23854	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1868	-49.24	5.08	12	4.66	-381.00	3696.00	27050	20220901	-30.65	11430	20230717	64.13	22250	-15.69	20230810	11430	64.13	20230717	27050	-30.65	20220901	11430	64.13	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
6	20230831	121158	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	1230	2	7.23	7999835420	427937	988.70	18160	19480	17700	22100	11920	17020	18694.07	1.73	25292	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1817	-47.90	4.94	12	4.30	-381.00	3696.00	27050	20220901	-32.53	11430	20230717	59.67	22250	-17.98	20230810	11430	59.67	20230717	27050	-32.53	20220901	11430	59.67	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
7	20230831	111637	57	100.00	KOSDAQ	제약	N	N	N	N	N	18610	1590	2	9.34	7467273770	399077	922.02	18160	19480	17700	22100	11920	17020	18711.49	1.73	32436	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1853	-48.85	5.04	12	4.01	-381.00	3696.00	27050	20220901	-31.20	11430	20230717	62.82	22250	-16.36	20230810	11430	62.82	20230717	27050	-31.20	20220901	11430	62.82	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
8	20230831	101251	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	1750	2	10.28	4461052810	241043	556.90	18160	19430	17700	22100	11920	17020	18507.48	1.73	8647	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1869	-49.27	5.08	12	2.42	-381.00	3696.00	27050	20220901	-30.61	11430	20230717	64.22	22250	-15.64	20230810	11430	64.22	20230717	27050	-30.61	20220901	11430	64.22	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
9	20230831	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	810	2	4.76	945281840	52246	120.71	18160	18390	17830	22100	11920	17020	18093.52	1.73	-17507	17546	17282	17116	16852	16686	17200	16770	50	5080	500	12250	10	1	9957479	1775	-46.80	4.82	12	0.52	-381.00	3696.00	27050	20220901	-34.09	11430	20230717	55.99	22250	-19.87	20230810	11430	55.99	20230717	27050	-34.09	20220901	11430	55.99	20230717	1.34	N	138610	500	49 억	172495	N	N	0	N	N
10	20230830	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	30	2	0.18	735011270	43006	74.78	17110	17380	16950	22050	11900	16990	17091.02	1.80	-6882	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1695	-44.67	4.60	12	0.43	-381.00	3696.00	27050	20220901	-37.08	11430	20230717	48.91	22250	-23.51	20230810	11430	48.91	20230717	27050	-37.08	20220901	11430	48.91	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
11	20230830	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-10	5	-0.06	708641310	41456	72.09	17110	17380	16950	22050	11900	16990	17093.94	1.80	-6873	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1691	-44.57	4.59	12	0.42	-381.00	3696.00	27050	20220901	-37.23	11430	20230717	48.56	22250	-23.69	20230810	11430	48.56	20230717	27050	-37.23	20220901	11430	48.56	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
12	20230830	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-20	5	-0.12	630214860	36845	64.07	17110	17380	16950	22050	11900	16990	17104.64	1.80	-5792	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1690	-44.54	4.59	12	0.37	-381.00	3696.00	27050	20220901	-37.26	11430	20230717	48.47	22250	-23.73	20230810	11430	48.47	20230717	27050	-37.26	20220901	11430	48.47	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
13	20230830	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	10	2	0.06	541583570	31626	55.00	17110	17380	16960	22050	11900	16990	17124.84	1.80	-3998	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1693	-44.62	4.60	12	0.32	-381.00	3696.00	27050	20220901	-37.15	11430	20230717	48.73	22250	-23.60	20230810	11430	48.73	20230717	27050	-37.15	20220901	11430	48.73	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
14	20230830	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	10	2	0.06	458309310	26728	46.48	17110	17380	16960	22050	11900	16990	17147.46	1.80	-2988	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1693	-44.62	4.60	12	0.27	-381.00	3696.00	27050	20220901	-37.15	11430	20230717	48.73	22250	-23.60	20230810	11430	48.73	20230717	27050	-37.15	20220901	11430	48.73	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
15	20230830	111621	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	40	2	0.24	428289020	24969	43.42	17110	17380	16960	22050	11900	16990	17153.16	1.80	-2739	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1696	-44.70	4.61	12	0.25	-381.00	3696.00	27050	20220901	-37.04	11430	20230717	48.99	22250	-23.46	20230810	11430	48.99	20230717	27050	-37.04	20220901	11430	48.99	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
16	20230830	101200	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	100	2	0.59	343821920	20011	34.80	17110	17380	16990	22050	11900	16990	17182.13	1.80	-1352	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1702	-44.86	4.62	12	0.20	-381.00	3696.00	27050	20220901	-36.82	11430	20230717	49.52	22250	-23.19	20230810	11430	49.52	20230717	27050	-36.82	20220901	11430	49.52	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
17	20230830	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	17120	130	2	0.77	86737470	5065	8.81	17110	17270	16990	22050	11900	16990	17126.22	1.80	397	17516	17252	16956	16692	16396	17385	16825	50	5060	500	12230	10	1	9957479	1705	-44.93	4.63	12	0.05	-381.00	3696.00	27050	20220901	-36.71	11430	20230717	49.78	22250	-23.06	20230810	11430	49.78	20230717	27050	-36.71	20220901	11430	49.78	20230717	1.34	N	138610	500	49 억	179254	N	N	0	N	N
18	20230829	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	80	2	0.47	968236020	57194	147.52	16850	17220	16660	21950	11840	16910	16928.93	1.74	5795	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1692	-44.59	4.60	12	0.57	-381.00	3696.00	27050	20220901	-37.19	11430	20230717	48.64	22250	-23.64	20230810	11430	48.64	20230717	27050	-37.19	20220901	11430	48.64	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
19	20230829	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	0	3	0.00	944469480	55793	143.91	16850	17220	16660	21950	11840	16910	16928.10	1.74	5705	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1684	-44.38	4.58	12	0.56	-381.00	3696.00	27050	20220901	-37.49	11430	20230717	47.94	22250	-24.00	20230810	11430	47.94	20230717	27050	-37.49	20220901	11430	47.94	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
20	20230829	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	0	3	0.00	879409560	51940	133.97	16850	17220	16660	21950	11840	16910	16931.26	1.74	5346	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1684	-44.38	4.58	12	0.52	-381.00	3696.00	27050	20220901	-37.49	11430	20230717	47.94	22250	-24.00	20230810	11430	47.94	20230717	27050	-37.49	20220901	11430	47.94	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
21	20230829	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	70	2	0.41	399705600	23482	60.57	16850	17220	16850	21950	11840	16910	17021.79	1.74	7317	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1691	-44.57	4.59	12	0.24	-381.00	3696.00	27050	20220901	-37.23	11430	20230717	48.56	22250	-23.69	20230810	11430	48.56	20230717	27050	-37.23	20220901	11430	48.56	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
22	20230829	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	120	2	0.71	342692600	20124	51.91	16850	17220	16850	21950	11840	16910	17029.05	1.74	7079	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1696	-44.70	4.61	12	0.20	-381.00	3696.00	27050	20220901	-37.04	11430	20230717	48.99	22250	-23.46	20230810	11430	48.99	20230717	27050	-37.04	20220901	11430	48.99	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
23	20230829	111827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	160	2	0.95	305306470	17925	46.23	16850	17220	16850	21950	11840	16910	17032.44	1.74	6806	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1700	-44.80	4.62	12	0.18	-381.00	3696.00	27050	20220901	-36.89	11430	20230717	49.34	22250	-23.28	20230810	11430	49.34	20230717	27050	-36.89	20220901	11430	49.34	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
24	20230829	101248	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	40	2	0.24	183898030	10802	27.86	16850	17220	16850	21950	11840	16910	17024.44	1.74	4803	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1688	-44.49	4.59	12	0.11	-381.00	3696.00	27050	20220901	-37.34	11430	20230717	48.29	22250	-23.82	20230810	11430	48.29	20230717	27050	-37.34	20220901	11430	48.29	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
25	20230829	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	160	2	0.95	31897390	1886	4.86	16850	17080	16850	21950	11840	16910	16912.72	1.74	351	17776	17342	16996	16562	16216	17170	16390	50	5040	500	12170	10	1	9957479	1700	-44.80	4.62	12	0.02	-381.00	3696.00	27050	20220901	-36.89	11430	20230717	49.34	22250	-23.28	20230810	11430	49.34	20230717	27050	-36.89	20220901	11430	49.34	20230717	1.33	N	138610	500	49 억	173291	N	N	0	N	N
26	20230828	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	-210	5	-1.23	643729740	38004	115.48	17430	17430	16650	22250	11990	17120	16938.52	1.75	-868	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1684	-44.38	4.58	12	0.38	-381.00	3696.00	27050	20220901	-37.49	11430	20230717	47.94	22250	-24.00	20230810	11430	47.94	20230717	27050	-37.49	20220901	11430	47.94	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
27	20230828	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-160	5	-0.93	623028520	36782	111.77	17430	17430	16650	22250	11990	17120	16938.41	1.75	-835	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1689	-44.51	4.59	12	0.37	-381.00	3696.00	27050	20220901	-37.30	11430	20230717	48.38	22250	-23.78	20230810	11430	48.38	20230717	27050	-37.30	20220901	11430	48.38	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
28	20230828	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	-130	5	-0.76	560214750	33076	100.51	17430	17430	16650	22250	11990	17120	16937.20	1.75	-2351	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1692	-44.59	4.60	12	0.33	-381.00	3696.00	27050	20220901	-37.19	11430	20230717	48.64	22250	-23.64	20230810	11430	48.64	20230717	27050	-37.19	20220901	11430	48.64	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
29	20230828	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	-190	5	-1.11	511195300	30172	91.68	17430	17430	16650	22250	11990	17120	16942.71	1.75	-3675	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1686	-44.44	4.58	12	0.30	-381.00	3696.00	27050	20220901	-37.41	11430	20230717	48.12	22250	-23.91	20230810	11430	48.12	20230717	27050	-37.41	20220901	11430	48.12	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
30	20230828	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-160	5	-0.93	463864270	27362	83.14	17430	17430	16650	22250	11990	17120	16952.86	1.75	-4644	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1689	-44.51	4.59	12	0.27	-381.00	3696.00	27050	20220901	-37.30	11430	20230717	48.38	22250	-23.78	20230810	11430	48.38	20230717	27050	-37.30	20220901	11430	48.38	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
31	20230828	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	-290	5	-1.69	429639080	25338	76.99	17430	17430	16650	22250	11990	17120	16956.31	1.75	-5502	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1676	-44.17	4.55	12	0.25	-381.00	3696.00	27050	20220901	-37.78	11430	20230717	47.24	22250	-24.36	20230810	11430	47.24	20230717	27050	-37.78	20220901	11430	47.24	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
32	20230828	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	-400	5	-2.34	322597130	18954	57.60	17430	17430	16650	22250	11990	17120	17020.00	1.75	-6818	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1665	-43.88	4.52	12	0.19	-381.00	3696.00	27050	20220901	-38.19	11430	20230717	46.28	22250	-24.85	20230810	11430	46.28	20230717	27050	-38.19	20220901	11430	46.28	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
33	20230828	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	40	2	0.23	63477230	3678	11.18	17430	17430	17160	22250	11990	17120	17258.63	1.75	-941	17873	17496	17233	16856	16593	17685	17045	50	5130	500	12320	10	1	9957479	1709	-45.04	4.64	12	0.04	-381.00	3696.00	27050	20220901	-36.56	11430	20230717	50.13	22250	-22.88	20230810	11430	50.13	20230717	27050	-36.56	20220901	11430	50.13	20230717	1.34	N	138610	500	49 억	174342	N	N	0	N	N
34	20230825	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17120	-180	5	-1.04	561704900	32540	59.20	16980	17610	16970	22450	12110	17300	17263.52	1.74	1327	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1705	-44.93	4.63	12	0.33	-381.00	3696.00	27050	20220901	-36.71	11430	20230717	49.78	22250	-23.06	20230810	11430	49.78	20230717	27050	-36.71	20220901	11430	49.78	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
35	20230825	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	-140	5	-0.81	530668300	30727	55.90	16980	17610	16970	22450	12110	17300	17270.42	1.74	1322	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1709	-45.04	4.64	12	0.31	-381.00	3696.00	27050	20220901	-36.56	11430	20230717	50.13	22250	-22.88	20230810	11430	50.13	20230717	27050	-36.56	20220901	11430	50.13	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
36	20230825	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	-60	5	-0.35	437577350	25297	46.02	16980	17610	16970	22450	12110	17300	17297.60	1.74	1695	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1717	-45.25	4.66	12	0.25	-381.00	3696.00	27050	20220901	-36.27	11430	20230717	50.83	22250	-22.52	20230810	11430	50.83	20230717	27050	-36.27	20220901	11430	50.83	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
37	20230825	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	20	2	0.12	362344070	20932	38.08	16980	17610	16970	22450	12110	17300	17310.53	1.74	648	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1725	-45.46	4.69	12	0.21	-381.00	3696.00	27050	20220901	-35.97	11430	20230717	51.53	22250	-22.16	20230810	11430	51.53	20230717	27050	-35.97	20220901	11430	51.53	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
38	20230825	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	30	2	0.17	335513640	19381	35.26	16980	17610	16970	22450	12110	17300	17311.47	1.74	710	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1726	-45.49	4.69	12	0.19	-381.00	3696.00	27050	20220901	-35.93	11430	20230717	51.62	22250	-22.11	20230810	11430	51.62	20230717	27050	-35.93	20220901	11430	51.62	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
39	20230825	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17340	40	2	0.23	292734610	16917	30.78	16980	17610	16970	22450	12110	17300	17304.17	1.74	-1084	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1727	-45.51	4.69	12	0.17	-381.00	3696.00	27050	20220901	-35.90	11430	20230717	51.71	22250	-22.07	20230810	11430	51.71	20230717	27050	-35.90	20220901	11430	51.71	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
40	20230825	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	10	2	0.06	195588530	11269	20.50	16980	17610	16970	22450	12110	17300	17356.33	1.74	-538	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1724	-45.43	4.68	12	0.11	-381.00	3696.00	27050	20220901	-36.01	11430	20230717	51.44	22250	-22.20	20230810	11430	51.44	20230717	27050	-36.01	20220901	11430	51.44	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
41	20230825	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	300	2	1.73	50726360	2955	5.38	16980	17610	16970	22450	12110	17300	17166.28	1.74	1112	18120	17710	17180	16770	16240	17915	16975	50	5150	500	12450	10	1	9957479	1753	-46.19	4.76	12	0.03	-381.00	3696.00	27050	20220901	-34.94	11430	20230717	53.98	22250	-20.90	20230810	11430	53.98	20230717	27050	-34.94	20220901	11430	53.98	20230717	1.41	N	138610	500	49 억	172990	N	N	0	N	N
42	20230824	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	380	2	2.25	935795340	54418	67.14	16910	17590	16650	21950	11850	16920	17196.10	1.58	15236	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1723	-45.41	4.68	12	0.55	-381.00	3696.00	27050	20220901	-36.04	11430	20230717	51.36	22250	-22.25	20230810	11430	51.36	20230717	27050	-36.04	20220901	11430	51.36	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
43	20230824	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	400	2	2.36	885238430	51491	63.53	16910	17590	16650	21950	11850	16920	17192.55	1.58	14167	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1725	-45.46	4.69	12	0.52	-381.00	3696.00	27050	20220901	-35.97	11430	20230717	51.53	22250	-22.16	20230810	11430	51.53	20230717	27050	-35.97	20220901	11430	51.53	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
44	20230824	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	610	2	3.61	787194170	45861	56.58	16910	17590	16650	21950	11850	16920	17165.24	1.58	13096	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1746	-46.01	4.74	12	0.46	-381.00	3696.00	27050	20220901	-35.19	11430	20230717	53.37	22250	-21.21	20230810	11430	53.37	20230717	27050	-35.19	20220901	11430	53.37	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
45	20230824	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	580	2	3.43	714603400	41715	51.47	16910	17590	16650	21950	11850	16920	17131.04	1.58	12515	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1743	-45.93	4.73	12	0.42	-381.00	3696.00	27050	20220901	-35.30	11430	20230717	53.11	22250	-21.35	20230810	11430	53.11	20230717	27050	-35.30	20220901	11430	53.11	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
46	20230824	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	390	2	2.30	624156240	36533	45.07	16910	17500	16650	21950	11850	16920	17085.11	1.58	10095	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1724	-45.43	4.68	12	0.37	-381.00	3696.00	27050	20220901	-36.01	11430	20230717	51.44	22250	-22.20	20230810	11430	51.44	20230717	27050	-36.01	20220901	11430	51.44	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
47	20230824	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	480	2	2.84	525487890	30842	38.05	16910	17470	16650	21950	11850	16920	17038.39	1.58	6753	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1733	-45.67	4.71	12	0.31	-381.00	3696.00	27050	20220901	-35.67	11430	20230717	52.23	22250	-21.80	20230810	11430	52.23	20230717	27050	-35.67	20220901	11430	52.23	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
48	20230824	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	280	2	1.65	369059300	21751	26.84	16910	17350	16650	21950	11850	16920	16967.65	1.58	3177	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1713	-45.14	4.65	12	0.22	-381.00	3696.00	27050	20220901	-36.41	11430	20230717	50.48	22250	-22.70	20230810	11430	50.48	20230717	27050	-36.41	20220901	11430	50.48	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
49	20230824	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	100	2	0.59	47055160	2780	3.43	16910	17030	16910	21950	11850	16920	16926.52	1.58	511	18346	17632	17256	16542	16166	17445	16355	50	5030	500	12180	10	1	9957479	1695	-44.67	4.60	12	0.03	-381.00	3696.00	27050	20220901	-37.08	11430	20230717	48.91	22250	-23.51	20230810	11430	48.91	20230717	27050	-37.08	20220901	11430	48.91	20230717	1.40	N	138610	500	49 억	157695	N	N	0	N	N
50	20230823	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-860	5	-4.84	1387051840	80336	78.26	17830	17970	16880	23100	12450	17780	17266.62	1.69	-10817	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1685	-44.41	4.58	12	0.81	-381.00	3696.00	27050	20220901	-37.45	11430	20230717	48.03	22250	-23.96	20230810	11430	48.03	20230717	27050	-37.45	20220901	11430	48.03	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
51	20230823	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	-850	5	-4.78	1271549780	73503	71.60	17830	17970	16880	23100	12450	17780	17299.29	1.69	-10407	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1686	-44.44	4.58	12	0.74	-381.00	3696.00	27050	20220901	-37.41	11430	20230717	48.12	22250	-23.91	20230810	11430	48.12	20230717	27050	-37.41	20220901	11430	48.12	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
52	20230823	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-780	5	-4.39	1174085270	67753	66.00	17830	17970	16880	23100	12450	17780	17328.90	1.69	-8998	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1693	-44.62	4.60	12	0.68	-381.00	3696.00	27050	20220901	-37.15	11430	20230717	48.73	22250	-23.60	20230810	11430	48.73	20230717	27050	-37.15	20220901	11430	48.73	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
53	20230823	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	-730	5	-4.11	1001392530	57574	56.09	17830	17970	17000	23100	12450	17780	17393.14	1.69	-8650	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1698	-44.75	4.61	12	0.58	-381.00	3696.00	27050	20220901	-36.97	11430	20230717	49.17	22250	-23.37	20230810	11430	49.17	20230717	27050	-36.97	20220901	11430	49.17	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
54	20230823	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17240	-540	5	-3.04	753429160	43097	41.98	17830	17970	17200	23100	12450	17780	17482.17	1.69	-9907	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1717	-45.25	4.66	12	0.43	-381.00	3696.00	27050	20220901	-36.27	11430	20230717	50.83	22250	-22.52	20230810	11430	50.83	20230717	27050	-36.27	20220901	11430	50.83	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
55	20230823	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	17340	-440	5	-2.47	597339580	34073	33.19	17830	17970	17340	23100	12450	17780	17531.17	1.69	-7225	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1727	-45.51	4.69	12	0.34	-381.00	3696.00	27050	20220901	-35.90	11430	20230717	51.71	22250	-22.07	20230810	11430	51.71	20230717	27050	-35.90	20220901	11430	51.71	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
56	20230823	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-410	5	-2.31	487983630	27790	27.07	17830	17970	17350	23100	12450	17780	17559.68	1.69	-5014	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1730	-45.59	4.70	12	0.28	-381.00	3696.00	27050	20220901	-35.79	11430	20230717	51.97	22250	-21.93	20230810	11430	51.97	20230717	27050	-35.79	20220901	11430	51.97	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
57	20230823	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	20	2	0.11	108043550	6063	5.91	17830	17970	17750	23100	12450	17780	17820.15	1.69	-1406	18613	18196	17713	17296	16813	18405	17505	50	5320	500	12800	10	1	9957479	1772	-46.72	4.82	12	0.06	-381.00	3696.00	27050	20220901	-34.20	11430	20230717	55.73	22250	-20.00	20230810	11430	55.73	20230717	27050	-34.20	20220901	11430	55.73	20230717	1.48	N	138610	500	49 억	168585	N	N	0	N	N
58	20230822	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17780	590	2	3.43	1821268780	102190	140.65	17300	18130	17230	22300	12040	17190	17822.79	1.57	12332	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1770	-46.67	4.81	12	1.03	-381.00	3696.00	27050	20220901	-34.27	11430	20230717	55.56	22250	-20.09	20230810	11430	55.56	20230717	27050	-34.27	20220901	11430	55.56	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
59	20230822	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	510	2	2.97	1717493800	96342	132.61	17300	18130	17230	22300	12040	17190	17827.05	1.57	12113	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1762	-46.46	4.79	12	0.97	-381.00	3696.00	27050	20220901	-34.57	11430	20230717	54.86	22250	-20.45	20230810	11430	54.86	20230717	27050	-34.57	20220901	11430	54.86	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
60	20230822	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	17760	570	2	3.32	1502067360	84144	115.82	17300	18130	17230	22300	12040	17190	17851.15	1.57	8609	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1768	-46.61	4.81	12	0.85	-381.00	3696.00	27050	20220901	-34.34	11430	20230717	55.38	22250	-20.18	20230810	11430	55.38	20230717	27050	-34.34	20220901	11430	55.38	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
61	20230822	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	17940	750	2	4.36	1374988290	77020	106.01	17300	18130	17230	22300	12040	17190	17852.35	1.57	6676	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1786	-47.09	4.85	12	0.77	-381.00	3696.00	27050	20220901	-33.68	11430	20230717	56.96	22250	-19.37	20230810	11430	56.96	20230717	27050	-33.68	20220901	11430	56.96	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
62	20230822	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	17880	690	2	4.01	1263064510	70795	97.44	17300	18130	17230	22300	12040	17190	17841.15	1.57	7368	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1780	-46.93	4.84	12	0.71	-381.00	3696.00	27050	20220901	-33.90	11430	20230717	56.43	22250	-19.64	20230810	11430	56.43	20230717	27050	-33.90	20220901	11430	56.43	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
63	20230822	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	17920	730	2	4.25	931542830	52398	72.12	17300	18040	17230	22300	12040	17190	17778.21	1.57	7671	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1784	-47.03	4.85	12	0.53	-381.00	3696.00	27050	20220901	-33.75	11430	20230717	56.78	22250	-19.46	20230810	11430	56.78	20230717	27050	-33.75	20220901	11430	56.78	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
64	20230822	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17810	620	2	3.61	641149380	36182	49.80	17300	17980	17230	22300	12040	17190	17720.12	1.57	4212	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1773	-46.75	4.82	12	0.36	-381.00	3696.00	27050	20220901	-34.16	11430	20230717	55.82	22250	-19.96	20230810	11430	55.82	20230717	27050	-34.16	20220901	11430	55.82	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
65	20230822	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17470	280	2	1.63	80245010	4592	6.32	17300	17690	17230	22300	12040	17190	17474.96	1.57	883	17923	17556	17333	16966	16743	17740	17150	50	5110	500	12370	10	1	9957479	1740	-45.85	4.73	12	0.05	-381.00	3696.00	27050	20220901	-35.42	11430	20230717	52.84	22250	-21.48	20230810	11430	52.84	20230717	27050	-35.42	20220901	11430	52.84	20230717	1.47	N	138610	500	49 억	156503	N	N	0	N	N
66	20230821	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-70	5	-0.41	1261663620	72493	66.84	17110	17700	17110	22400	12090	17260	17403.97	1.34	23456	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1712	-45.12	4.65	12	0.73	-381.00	3696.00	27050	20220901	-36.45	11430	20230717	50.39	22250	-22.74	20230810	11430	50.39	20230717	27050	-36.45	20220901	11430	50.39	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
67	20230821	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17260	0	3	0.00	1143853010	65640	60.52	17110	17700	17110	22400	12090	17260	17426.17	1.34	20835	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1719	-45.30	4.67	12	0.66	-381.00	3696.00	27050	20220901	-36.19	11430	20230717	51.01	22250	-22.43	20230810	11430	51.01	20230717	27050	-36.19	20220901	11430	51.01	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
68	20230821	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	160	2	0.93	972885360	55746	51.40	17110	17700	17110	22400	12090	17260	17452.13	1.34	18501	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1735	-45.72	4.71	12	0.56	-381.00	3696.00	27050	20220901	-35.60	11430	20230717	52.41	22250	-21.71	20230810	11430	52.41	20230717	27050	-35.60	20220901	11430	52.41	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
69	20230821	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	190	2	1.10	893460930	51193	47.20	17110	17700	17110	22400	12090	17260	17452.81	1.34	17814	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1738	-45.80	4.72	12	0.51	-381.00	3696.00	27050	20220901	-35.49	11430	20230717	52.67	22250	-21.57	20230810	11430	52.67	20230717	27050	-35.49	20220901	11430	52.67	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
70	20230821	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	340	2	1.97	804864840	46113	42.52	17110	17700	17110	22400	12090	17260	17454.21	1.34	16805	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1753	-46.19	4.76	12	0.46	-381.00	3696.00	27050	20220901	-34.94	11430	20230717	53.98	22250	-20.90	20230810	11430	53.98	20230717	27050	-34.94	20220901	11430	53.98	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
71	20230821	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	220	2	1.27	738212480	42312	39.01	17110	17700	17110	22400	12090	17260	17446.90	1.34	15460	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1741	-45.88	4.73	12	0.42	-381.00	3696.00	27050	20220901	-35.38	11430	20230717	52.93	22250	-21.44	20230810	11430	52.93	20230717	27050	-35.38	20220901	11430	52.93	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
72	20230821	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	390	2	2.26	588739820	33760	31.13	17110	17700	17110	22400	12090	17260	17439.00	1.34	14243	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1757	-46.33	4.78	12	0.34	-381.00	3696.00	27050	20220901	-34.75	11430	20230717	54.42	22250	-20.67	20230810	11430	54.42	20230717	27050	-34.75	20220901	11430	54.42	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
73	20230821	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	90	2	0.52	86667840	5014	4.62	17110	17420	17110	22400	12090	17260	17285.19	1.34	1487	18093	17676	17423	17006	16753	17550	16880	50	5140	500	12420	10	1	9957479	1728	-45.54	4.69	12	0.05	-381.00	3696.00	27050	20220901	-35.86	11430	20230717	51.79	22250	-22.02	20230810	11430	51.79	20230717	27050	-35.86	20220901	11430	51.79	20230717	1.47	N	138610	500	49 억	133571	N	N	101	N	N
74	20230818	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	17260	-740	5	-4.11	1864956500	107406	65.15	17730	17840	17170	23400	12600	18000	17363.92	1.18	16241	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1719	-45.30	4.67	12	1.08	-381.00	3696.00	27050	20220901	-36.19	11430	20230717	51.01	22250	-22.43	20230810	11430	51.01	20230717	27050	-36.19	20220901	11430	51.01	20230717	1.44	N	138610	500	49 억	117333	N	N	101	N	N
75	20230818	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	-800	5	-4.44	1759876440	101322	61.46	17730	17840	17170	23400	12600	18000	17369.14	1.18	15758	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1713	-45.14	4.65	12	1.02	-381.00	3696.00	27050	20220901	-36.41	11430	20230717	50.48	22250	-22.70	20230810	11430	50.48	20230717	27050	-36.41	20220901	11430	50.48	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
76	20230818	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-700	5	-3.89	1605659120	92391	56.04	17730	17840	17170	23400	12600	18000	17378.95	1.18	12964	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1723	-45.41	4.68	12	0.93	-381.00	3696.00	27050	20220901	-36.04	11430	20230717	51.36	22250	-22.25	20230810	11430	51.36	20230717	27050	-36.04	20220901	11430	51.36	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
77	20230818	130756	57	100.00	KOSDAQ	제약	N	N	N	N	N	17290	-710	5	-3.94	1512639030	87017	52.78	17730	17840	17170	23400	12600	18000	17383.25	1.18	11576	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1722	-45.38	4.68	12	0.87	-381.00	3696.00	27050	20220901	-36.08	11430	20230717	51.27	22250	-22.29	20230810	11430	51.27	20230717	27050	-36.08	20220901	11430	51.27	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
78	20230818	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17210	-790	5	-4.39	1298961570	74610	45.26	17730	17840	17210	23400	12600	18000	17410.01	1.18	7158	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1714	-45.17	4.66	12	0.75	-381.00	3696.00	27050	20220901	-36.38	11430	20230717	50.57	22250	-22.65	20230810	11430	50.57	20230717	27050	-36.38	20220901	11430	50.57	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
79	20230818	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-600	5	-3.33	1049648630	60188	36.51	17730	17840	17250	23400	12600	18000	17439.49	1.18	5271	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1733	-45.67	4.71	12	0.60	-381.00	3696.00	27050	20220901	-35.67	11430	20230717	52.23	22250	-21.80	20230810	11430	52.23	20230717	27050	-35.67	20220901	11430	52.23	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
80	20230818	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	-580	5	-3.22	531977580	30345	18.41	17730	17840	17410	23400	12600	18000	17530.96	1.18	-1734	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1735	-45.72	4.71	12	0.30	-381.00	3696.00	27050	20220901	-35.60	11430	20230717	52.41	22250	-21.71	20230810	11430	52.41	20230717	27050	-35.60	20220901	11430	52.41	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
81	20230818	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	17490	-510	5	-2.83	139440660	7913	4.80	17730	17840	17490	23400	12600	18000	17621.67	1.18	825	19300	18650	18110	17460	16920	18380	17190	50	5400	500	12960	10	1	9957479	1742	-45.91	4.73	12	0.08	-381.00	3696.00	27050	20220901	-35.34	11430	20230717	53.02	22250	-21.39	20230810	11430	53.02	20230717	27050	-35.34	20220901	11430	53.02	20230717	1.44	N	138610	500	49 억	117333	N	N	5	N	N
82	20230817	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-820	5	-4.36	2963363010	164077	32.42	18760	18760	17570	24450	13180	18820	18060.83	1.23	-5093	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1792	-47.24	4.87	12	1.65	-381.00	3696.00	27050	20220901	-33.46	11430	20230717	57.48	22250	-19.10	20230810	11430	57.48	20230717	27050	-33.46	20220901	11430	57.48	20230717	1.44	N	138610	500	49 억	122426	N	N	5	N	N
83	20230817	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-1180	5	-6.27	2718074390	150383	29.72	18760	18760	17570	24450	13180	18820	18074.34	1.23	-7015	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1756	-46.30	4.77	12	1.51	-381.00	3696.00	27050	20220901	-34.79	11430	20230717	54.33	22250	-20.72	20230810	11430	54.33	20230717	27050	-34.79	20220901	11430	54.33	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
84	20230817	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-820	5	-4.36	2292784440	126411	24.98	18760	18760	17820	24450	13180	18820	18137.53	1.23	-8035	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1792	-47.24	4.87	12	1.27	-381.00	3696.00	27050	20220901	-33.46	11430	20230717	57.48	22250	-19.10	20230810	11430	57.48	20230717	27050	-33.46	20220901	11430	57.48	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
85	20230817	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	-960	5	-5.10	2167540100	119454	23.61	18760	18760	17820	24450	13180	18820	18145.39	1.23	-7324	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1778	-46.88	4.83	12	1.20	-381.00	3696.00	27050	20220901	-33.97	11430	20230717	56.26	22250	-19.73	20230810	11430	56.26	20230717	27050	-33.97	20220901	11430	56.26	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
86	20230817	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-970	5	-5.15	2007017920	110460	21.83	18760	18760	17850	24450	13180	18820	18169.63	1.23	-5710	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1777	-46.85	4.83	12	1.11	-381.00	3696.00	27050	20220901	-34.01	11430	20230717	56.17	22250	-19.78	20230810	11430	56.17	20230717	27050	-34.01	20220901	11430	56.17	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
87	20230817	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	-910	5	-4.84	1749102050	96068	18.98	18760	18760	17850	24450	13180	18820	18206.91	1.23	-3984	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1783	-47.01	4.85	12	0.96	-381.00	3696.00	27050	20220901	-33.79	11430	20230717	56.69	22250	-19.51	20230810	11430	56.69	20230717	27050	-33.79	20220901	11430	56.69	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
88	20230817	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	18180	-640	5	-3.40	1028942620	56108	11.09	18760	18760	18100	24450	13180	18820	18338.60	1.23	6267	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1810	-47.72	4.92	12	0.56	-381.00	3696.00	27050	20220901	-32.79	11430	20230717	59.06	22250	-18.29	20230810	11430	59.06	20230717	27050	-32.79	20220901	11430	59.06	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
89	20230817	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	-410	5	-2.18	200580600	10818	2.14	18760	18760	18370	24450	13180	18820	18541.35	1.23	-1401	21766	20292	19276	17802	16786	21030	18540	50	5635	500	13550	10	1	9957479	1833	-48.32	4.98	12	0.11	-381.00	3696.00	27050	20220901	-31.94	11430	20230717	61.07	22250	-17.26	20230810	11430	61.07	20230717	27050	-31.94	20220901	11430	61.07	20230717	1.44	N	138610	500	49 억	122426	N	N	14	N	N
90	20230816	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	18820	-180	5	-0.95	9845747380	503424	269.19	18610	20750	18260	24700	13300	19000	19557.97	1.28	-6777	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1874	-49.40	5.09	12	5.06	-381.00	3696.00	27050	20220901	-30.43	11430	20230717	64.65	22250	-15.42	20230810	11430	64.65	20230717	27050	-30.43	20220901	11430	64.65	20230717	1.41	N	138610	500	49 억	127939	N	N	14	N	N
91	20230816	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-80	5	-0.42	9651429500	493114	263.68	18610	20750	18260	24700	13300	19000	19572.51	1.28	-8416	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1884	-49.66	5.12	12	4.95	-381.00	3696.00	27050	20220901	-30.06	11430	20230717	65.53	22250	-14.97	20230810	11430	65.53	20230717	27050	-30.06	20220901	11430	65.53	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
92	20230816	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	19080	80	2	0.42	9076988220	462880	247.51	18610	20750	18260	24700	13300	19000	19609.92	1.28	-12059	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1900	-50.08	5.16	12	4.65	-381.00	3696.00	27050	20220901	-29.46	11430	20230717	66.93	22250	-14.25	20230810	11430	66.93	20230717	27050	-29.46	20220901	11430	66.93	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
93	20230816	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	19840	840	2	4.42	7960260050	405463	216.81	18610	20750	18260	24700	13300	19000	19632.65	1.28	-15525	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1976	-52.07	5.37	12	4.07	-381.00	3696.00	27050	20220901	-26.65	11430	20230717	73.58	22250	-10.83	20230810	11430	73.58	20230717	27050	-26.65	20220901	11430	73.58	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
94	20230816	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-10	5	-0.05	2326564820	123940	66.27	18610	19250	18260	24700	13300	19000	18771.55	1.28	-59	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1891	-49.84	5.14	12	1.24	-381.00	3696.00	27050	20220901	-29.80	11430	20230717	66.14	22250	-14.65	20230810	11430	66.14	20230717	27050	-29.80	20220901	11430	66.14	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
95	20230816	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	18670	-330	5	-1.74	2010058240	107192	57.32	18610	19250	18260	24700	13300	19000	18751.75	1.28	3334	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1859	-49.00	5.05	12	1.08	-381.00	3696.00	27050	20220901	-30.98	11430	20230717	63.34	22250	-16.09	20230810	11430	63.34	20230717	27050	-30.98	20220901	11430	63.34	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
96	20230816	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	18680	-320	5	-1.68	1314958950	69580	37.21	18610	19250	18540	24700	13300	19000	18898.39	1.28	2620	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1860	-49.03	5.05	12	0.70	-381.00	3696.00	27050	20220901	-30.94	11430	20230717	63.43	22250	-16.04	20230810	11430	63.43	20230717	27050	-30.94	20220901	11430	63.43	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
97	20230816	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	-110	5	-0.58	309124360	16568	8.86	18610	18950	18540	24700	13300	19000	18656.15	1.28	3658	20000	19500	19060	18560	18120	19280	18340	50	5700	500	13680	10	1	9957479	1881	-49.58	5.11	12	0.17	-381.00	3696.00	27050	20220901	-30.17	11430	20230717	65.27	22250	-15.10	20230810	11430	65.27	20230717	27050	-30.17	20220901	11430	65.27	20230717	1.41	N	138610	500	49 억	127939	N	N	10	N	N
98	20230814	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-560	5	-2.86	3522952150	185422	53.02	19430	19560	18620	25400	13700	19560	18998.09	1.19	6793	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1892	-49.87	5.14	12	1.86	-381.00	3696.00	27050	20220901	-29.76	11430	20230717	66.23	22250	-14.61	20230810	11430	66.23	20230717	27050	-29.76	20220901	11430	66.23	20230717	1.21	N	138610	500	49 억	118738	N	N	10	N	N
99	20230814	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-560	5	-2.86	3313034850	174386	49.87	19430	19560	18620	25400	13700	19560	18996.63	1.19	5849	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1892	-49.87	5.14	12	1.75	-381.00	3696.00	27050	20220901	-29.76	11430	20230717	66.23	22250	-14.61	20230810	11430	66.23	20230717	27050	-29.76	20220901	11430	66.23	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
100	20230814	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	-570	5	-2.91	3032577830	159613	45.64	19430	19560	18620	25400	13700	19560	18997.77	1.19	4062	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1891	-49.84	5.14	12	1.60	-381.00	3696.00	27050	20220901	-29.80	11430	20230717	66.14	22250	-14.65	20230810	11430	66.14	20230717	27050	-29.80	20220901	11430	66.14	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
101	20230814	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-410	5	-2.10	2771411660	145903	41.72	19430	19560	18620	25400	13700	19560	18992.91	1.19	5163	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1907	-50.26	5.18	12	1.47	-381.00	3696.00	27050	20220901	-29.21	11430	20230717	67.54	22250	-13.93	20230810	11430	67.54	20230717	27050	-29.21	20220901	11430	67.54	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
102	20230814	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	19210	-350	5	-1.79	2544574910	134060	38.34	19430	19560	18620	25400	13700	19560	18978.65	1.19	2390	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1913	-50.42	5.20	12	1.35	-381.00	3696.00	27050	20220901	-28.98	11430	20230717	68.07	22250	-13.66	20230810	11430	68.07	20230717	27050	-28.98	20220901	11430	68.07	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
103	20230814	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-410	5	-2.10	2238187060	117960	33.73	19430	19560	18620	25400	13700	19560	18971.57	1.19	33	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1907	-50.26	5.18	12	1.18	-381.00	3696.00	27050	20220901	-29.21	11430	20230717	67.54	22250	-13.93	20230810	11430	67.54	20230717	27050	-29.21	20220901	11430	67.54	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
104	20230814	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	-630	5	-3.22	1841615670	97151	27.78	19430	19560	18620	25400	13700	19560	18953.03	1.19	-1166	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1885	-49.69	5.12	12	0.98	-381.00	3696.00	27050	20220901	-30.02	11430	20230717	65.62	22250	-14.92	20230810	11430	65.62	20230717	27050	-30.02	20220901	11430	65.62	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
105	20230814	090745	57	100.00	KOSDAQ	제약	N	N	N	N	N	19180	-380	5	-1.94	523481590	27237	7.79	19430	19560	19000	25400	13700	19560	19212.99	1.19	-892	20713	20136	19523	18946	18333	20425	19235	50	5850	500	14080	10	1	9957479	1910	-50.34	5.19	12	0.27	-381.00	3696.00	27050	20220901	-29.09	11430	20230717	67.80	22250	-13.80	20230810	11430	67.80	20230717	27050	-29.09	20220901	11430	67.80	20230717	1.21	N	138610	500	49 억	118738	N	N	6	N	N
106	20230811	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	19560	20	2	0.10	6779169530	347154	14.74	19360	20100	18910	25400	13680	19540	19527.72	1.21	-4570	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1948	-51.34	5.29	12	3.49	-381.00	3696.00	27050	20220901	-27.69	11430	20230717	71.13	22250	-12.09	20230810	11430	71.13	20230717	27050	-27.69	20220901	11430	71.13	20230717	1.24	N	138610	500	49 억	120044	N	N	6	N	N
107	20230811	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	150	2	0.77	6160224680	315698	13.40	19360	20100	18910	25400	13680	19540	19512.99	1.21	-10058	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1961	-51.68	5.33	12	3.17	-381.00	3696.00	27050	20220901	-27.21	11430	20230717	72.27	22250	-11.51	20230810	11430	72.27	20230717	27050	-27.21	20220901	11430	72.27	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
108	20230811	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-40	5	-0.20	5635664690	288864	12.26	19360	20100	18910	25400	13680	19540	19509.71	1.21	-14955	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1942	-51.18	5.28	12	2.90	-381.00	3696.00	27050	20220901	-27.91	11430	20230717	70.60	22250	-12.36	20230810	11430	70.60	20230717	27050	-27.91	20220901	11430	70.60	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
109	20230811	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-160	5	-0.82	5370264650	275246	11.69	19360	20100	18910	25400	13680	19540	19510.74	1.21	-16610	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1930	-50.87	5.24	12	2.76	-381.00	3696.00	27050	20220901	-28.35	11430	20230717	69.55	22250	-12.90	20230810	11430	69.55	20230717	27050	-28.35	20220901	11430	69.55	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
110	20230811	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-40	5	-0.20	4914887210	251842	10.69	19360	20100	18910	25400	13680	19540	19515.72	1.21	-17785	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1942	-51.18	5.28	12	2.53	-381.00	3696.00	27050	20220901	-27.91	11430	20230717	70.60	22250	-12.36	20230810	11430	70.60	20230717	27050	-27.91	20220901	11430	70.60	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
111	20230811	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	19660	120	2	0.61	4352360980	223175	9.48	19360	20100	18910	25400	13680	19540	19501.94	1.21	-17775	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1958	-51.60	5.32	12	2.24	-381.00	3696.00	27050	20220901	-27.32	11430	20230717	72.00	22250	-11.64	20230810	11430	72.00	20230717	27050	-27.32	20220901	11430	72.00	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
112	20230811	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	19510	-30	5	-0.15	1979361570	103091	4.38	19360	19570	18910	25400	13680	19540	19198.74	1.21	-3614	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1943	-51.21	5.28	12	1.04	-381.00	3696.00	27050	20220901	-27.87	11430	20230717	70.69	22250	-12.31	20230810	11430	70.69	20230717	27050	-27.87	20220901	11430	70.69	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
113	20230811	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-160	5	-0.82	931264400	48346	2.05	19360	19570	19010	25400	13680	19540	19260.04	1.21	-8127	24293	21916	19873	17496	15453	23105	18685	50	5860	500	14060	10	1	9957479	1930	-50.87	5.24	12	0.49	-381.00	3696.00	27050	20220901	-28.35	11430	20230717	69.55	22250	-12.90	20230810	11430	69.55	20230717	27050	-28.35	20220901	11430	69.55	20230717	1.24	N	138610	500	49 억	120044	N	N	2	N	N
114	20230810	160731	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	1300	2	7.13	47574749280	2347511	109.18	18050	22250	17830	23700	12770	18240	20266.71	1.12	6216	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1946	-51.29	5.29	12	23.58	-381.00	3696.00	27050	20220901	-27.76	11430	20230717	70.95	22250	-12.18	20230810	11430	70.95	20230717	27050	-27.76	20220901	11430	70.95	20230717	0.99	N	138610	500	49 억	111701	N	N	2	N	N
115	20230810	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	19810	1570	2	8.61	46840942510	2310219	107.45	18050	22250	17830	23700	12770	18240	20275.67	1.12	1522	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1973	-51.99	5.36	12	23.20	-381.00	3696.00	27050	20220901	-26.77	11430	20230717	73.32	22250	-10.97	20230810	11430	73.32	20230717	27050	-26.77	20220901	11430	73.32	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
116	20230810	140730	57	100.00	KOSDAQ	제약	N	N	N	N	N	19480	1240	2	6.80	45469549440	2240471	104.20	18050	22250	17830	23700	12770	18240	20294.77	1.12	-5221	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1940	-51.13	5.27	12	22.50	-381.00	3696.00	27050	20220901	-27.99	11430	20230717	70.43	22250	-12.45	20230810	11430	70.43	20230717	27050	-27.99	20220901	11430	70.43	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
117	20230810	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	19660	1420	2	7.79	43139101710	2120243	98.61	18050	22250	17830	23700	12770	18240	20346.44	1.12	-15174	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1958	-51.60	5.32	12	21.29	-381.00	3696.00	27050	20220901	-27.32	11430	20230717	72.00	22250	-11.64	20230810	11430	72.00	20230717	27050	-27.32	20220901	11430	72.00	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
118	20230810	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	19930	1690	2	9.27	38650816540	1894257	88.10	18050	22250	17830	23700	12770	18240	20404.37	1.12	-14298	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1985	-52.31	5.39	12	19.02	-381.00	3696.00	27050	20220901	-26.32	11430	20230717	74.37	22250	-10.43	20230810	11430	74.37	20230717	27050	-26.32	20220901	11430	74.37	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
119	20230810	110737	57	100.00	KOSDAQ	제약	N	N	N	N	N	19280	1040	2	5.70	9834933480	518864	24.13	18050	19750	17830	23700	12770	18240	18954.94	1.12	-9421	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1920	-50.60	5.22	12	5.21	-381.00	3696.00	27050	20220901	-28.72	11430	20230717	68.68	19920	-3.21	20230808	11430	68.68	20230717	27050	-28.72	20220901	11430	68.68	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
120	20230810	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	690	2	3.78	4780183570	257268	11.97	18050	19100	17830	23700	12770	18240	18580.75	1.12	-8673	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1885	-49.69	5.12	12	2.58	-381.00	3696.00	27050	20220901	-30.02	11430	20230717	65.62	19920	-4.97	20230808	11430	65.62	20230717	27050	-30.02	20220901	11430	65.62	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
121	20230810	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-240	5	-1.32	616372570	34230	1.59	18050	18200	17830	23700	12770	18240	18005.82	1.12	1313	21200	19720	18050	16570	14900	20460	17310	50	5465	500	13130	10	1	9957479	1792	-47.24	4.87	12	0.34	-381.00	3696.00	27050	20220901	-33.46	11430	20230717	57.48	19920	-9.64	20230808	11430	57.48	20230717	27050	-33.46	20220901	11430	57.48	20230717	0.99	N	138610	500	49 억	111701	N	N	7	N	N
122	20230809	160731	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	1530	2	9.16	39477254520	2141283	127.84	17100	19530	16380	21700	11700	16710	18436.43	1.34	-20882	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1816	-47.87	4.94	12	21.50	-381.00	3696.00	27050	20220901	-32.57	11430	20230717	59.58	19920	-8.43	20230808	11430	59.58	20230717	27050	-32.57	20220901	11430	59.58	20230717	1.02	N	138610	500	49 억	133027	N	N	7	N	N
123	20230809	150722	57	100.00	KOSDAQ	제약	N	N	N	N	N	18230	1520	2	9.10	38892253770	2109270	125.93	17100	19530	16380	21700	11700	16710	18438.74	1.34	-23067	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1815	-47.85	4.93	12	21.18	-381.00	3696.00	27050	20220901	-32.61	11430	20230717	59.49	19920	-8.48	20230808	11430	59.49	20230717	27050	-32.61	20220901	11430	59.49	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
124	20230809	140721	57	100.00	KOSDAQ	제약	N	N	N	N	N	18230	1520	2	9.10	37422631510	2029111	121.14	17100	19530	16380	21700	11700	16710	18442.88	1.34	-28129	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1815	-47.85	4.93	12	20.38	-381.00	3696.00	27050	20220901	-32.61	11430	20230717	59.49	19920	-8.48	20230808	11430	59.49	20230717	27050	-32.61	20220901	11430	59.49	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
125	20230809	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	18480	1770	2	10.59	34841534420	1888107	112.72	17100	19530	16380	21700	11700	16710	18453.17	1.34	-29802	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1840	-48.50	5.00	12	18.96	-381.00	3696.00	27050	20220901	-31.68	11430	20230717	61.68	19920	-7.23	20230808	11430	61.68	20230717	27050	-31.68	20220901	11430	61.68	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
126	20230809	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	17610	900	2	5.39	26487728100	1435616	85.71	17100	19530	16380	21700	11700	16710	18450.44	1.34	-28028	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1754	-46.22	4.76	12	14.42	-381.00	3696.00	27050	20220901	-34.90	11430	20230717	54.07	19920	-11.60	20230808	11430	54.07	20230717	27050	-34.90	20220901	11430	54.07	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
127	20230809	110731	57	100.00	KOSDAQ	제약	N	N	N	N	N	18480	1770	2	10.59	18376166160	989252	59.06	17100	19530	16380	21700	11700	16710	18575.84	1.34	-35154	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1840	-48.50	5.00	12	9.93	-381.00	3696.00	27050	20220901	-31.68	11430	20230717	61.68	19920	-7.23	20230808	11430	61.68	20230717	27050	-31.68	20220901	11430	61.68	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
128	20230809	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	430	2	2.57	1683574030	99634	5.95	17100	17290	16380	21700	11700	16710	16897.61	1.34	-1696	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1707	-44.99	4.64	12	1.00	-381.00	3696.00	27050	20220901	-36.64	11430	20230717	49.96	19920	-13.96	20230808	11430	49.96	20230717	27050	-36.64	20220901	11430	49.96	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
129	20230809	090723	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	90	2	0.54	397279080	23815	1.42	17100	17100	16380	21700	11700	16710	16681.87	1.34	-1809	21063	18886	17743	15566	14423	18315	14995	50	5000	500	12030	10	1	9957479	1673	-44.09	4.55	12	0.24	-381.00	3696.00	27050	20220901	-37.89	11430	20230717	46.98	19920	-15.66	20230808	11430	46.98	20230717	27050	-37.89	20220901	11430	46.98	20230717	1.02	N	138610	500	49 억	133027	N	N	85	N	N
130	20230808	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-1470	5	-8.09	30551053280	1669270	108.44	18250	19920	16600	23600	12730	18180	18303.87	1.06	31383	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1664	-43.86	4.52	12	16.76	-381.00	3696.00	27050	20220901	-38.23	11430	20230717	46.19	19920	-16.11	20230808	11430	46.19	20230717	27050	-38.23	20220901	11430	46.19	20230717	1.02	N	138610	500	49 억	105347	N	N	85	N	N
131	20230808	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	16930	-1250	5	-6.88	29990836350	1635819	106.26	18250	19920	16600	23600	12730	18180	18336.01	1.06	26269	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1686	-44.44	4.58	12	16.43	-381.00	3696.00	27050	20220901	-37.41	11430	20230717	48.12	19920	-15.01	20230808	11430	48.12	20230717	27050	-37.41	20220901	11430	48.12	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
132	20230808	140725	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	-1290	5	-7.10	28946338770	1573940	102.24	18250	19920	16850	23600	12730	18180	18394.11	1.06	21889	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1682	-44.33	4.57	12	15.81	-381.00	3696.00	27050	20220901	-37.56	11430	20230717	47.77	19920	-15.21	20230808	11430	47.77	20230717	27050	-37.56	20220901	11430	47.77	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
133	20230808	130717	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	-680	5	-3.74	27658425990	1498868	97.37	18250	19920	17200	23600	12730	18180	18457.10	1.06	20362	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1743	-45.93	4.73	12	15.05	-381.00	3696.00	27050	20220901	-35.30	11430	20230717	53.11	19920	-12.15	20230808	11430	53.11	20230717	27050	-35.30	20220901	11430	53.11	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
134	20230808	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-810	5	-4.46	25169861910	1358963	88.28	18250	19920	17200	23600	12730	18180	18527.21	1.06	14804	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1730	-45.59	4.70	12	13.65	-381.00	3696.00	27050	20220901	-35.79	11430	20230717	51.97	19920	-12.80	20230808	11430	51.97	20230717	27050	-35.79	20220901	11430	51.97	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
135	20230808	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	17430	-750	5	-4.13	24200675300	1303170	84.65	18250	19920	17350	23600	12730	18180	18577.59	1.06	4550	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1736	-45.75	4.72	12	13.09	-381.00	3696.00	27050	20220901	-35.56	11430	20230717	52.49	19920	-12.50	20230808	11430	52.49	20230717	27050	-35.56	20220901	11430	52.49	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
136	20230808	100726	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	-530	5	-2.92	22334586240	1197751	77.81	18250	19920	17540	23600	12730	18180	18656.18	1.06	4296	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1757	-46.33	4.78	12	12.03	-381.00	3696.00	27050	20220901	-34.75	11430	20230717	54.42	19920	-11.40	20230808	11430	54.42	20230717	27050	-34.75	20220901	11430	54.42	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
137	20230808	090728	57	100.00	KOSDAQ	제약	N	N	N	N	N	18580	400	2	2.20	6223447300	341534	22.19	18250	18600	17540	23600	12730	18180	18225.06	1.06	13418	21033	19606	16753	15326	12473	20320	16040	50	5435	500	13080	10	1	9957479	1850	-48.77	5.03	12	3.43	-381.00	3696.00	27050	20220901	-31.31	11430	20230717	62.55	19480	-4.62	20230518	11430	62.55	20230717	27050	-31.31	20220901	11430	62.55	20230717	1.02	N	138610	500	49 억	105347	N	N	3	N	N
138	20230807	160722	57	100.00	KOSDAQ	제약	N	N	N	N	N	18180	4190	1	29.95	25635902030	1528079	7678.40	14090	18180	13900	18180	9800	13990	16765.94	1.59	-52861	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1810	-47.72	4.92	12	15.35	-381.00	3696.00	27050	20220901	-32.79	11430	20230717	59.06	19480	-6.67	20230518	11430	59.06	20230717	27050	-32.79	20220901	11430	59.06	20230717	1.05	N	138610	500	49 억	158485	N	N	3	N	N
139	20230807	150722	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	1860	2	13.30	14487433020	897276	4508.70	14090	17570	13900	18180	9800	13990	16146.02	1.59	-51774	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1578	-41.60	4.29	12	9.01	-381.00	3696.00	27050	20220901	-41.40	11430	20230717	38.67	19480	-18.63	20230518	11430	38.67	20230717	27050	-41.40	20220901	11430	38.67	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
140	20230807	140725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	280	2	2.00	1140952880	79037	397.15	14090	14910	13900	18180	9800	13990	14435.68	1.59	2830	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1421	-37.45	3.86	12	0.79	-381.00	3696.00	27050	20220901	-47.25	11430	20230717	24.85	19480	-26.75	20230518	11430	24.85	20230717	27050	-47.25	20220901	11430	24.85	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
141	20230807	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	350	2	2.50	1043148380	72128	362.43	14090	14910	13900	18180	9800	13990	14462.46	1.59	2825	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1428	-37.64	3.88	12	0.72	-381.00	3696.00	27050	20220901	-46.99	11430	20230717	25.46	19480	-26.39	20230518	11430	25.46	20230717	27050	-46.99	20220901	11430	25.46	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
142	20230807	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	320	2	2.29	948112100	65459	328.92	14090	14910	13900	18180	9800	13990	14484.06	1.59	5520	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1425	-37.56	3.87	12	0.66	-381.00	3696.00	27050	20220901	-47.10	11430	20230717	25.20	19480	-26.54	20230518	11430	25.20	20230717	27050	-47.10	20220901	11430	25.20	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
143	20230807	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	390	2	2.79	889254950	61347	308.26	14090	14910	13900	18180	9800	13990	14495.49	1.59	6372	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1432	-37.74	3.89	12	0.62	-381.00	3696.00	27050	20220901	-46.84	11430	20230717	25.81	19480	-26.18	20230518	11430	25.81	20230717	27050	-46.84	20220901	11430	25.81	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
144	20230807	100720	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	790	2	5.65	600035610	41597	209.02	14090	14780	13900	18180	9800	13990	14424.97	1.59	14938	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1472	-38.79	4.00	12	0.42	-381.00	3696.00	27050	20220901	-45.36	11430	20230717	29.31	19480	-24.13	20230518	11430	29.31	20230717	27050	-45.36	20220901	11430	29.31	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
145	20230807	090718	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-50	5	-0.36	47044370	3377	16.97	14090	14090	13900	18180	9800	13990	13930.82	1.59	1717	14590	14290	14060	13760	13530	14175	13645	50	4190	500	10070	10	1	9957479	1388	-36.59	3.77	12	0.03	-381.00	3696.00	27050	20220901	-48.47	11430	20230717	21.96	19480	-28.44	20230518	11430	21.96	20230717	27050	-48.47	20220901	11430	21.96	20230717	1.05	N	138610	500	49 억	158485	N	N	1	N	N
146	20230804	160712	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-60	5	-0.43	276184310	19770	69.65	14050	14360	13830	18260	9840	14050	13969.87	1.63	-3512	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1393	-36.72	3.79	12	0.20	-381.00	3696.00	27050	20220901	-48.28	11430	20230717	22.40	19480	-28.18	20230518	11430	22.40	20230717	27050	-48.28	20220901	11430	22.40	20230717	1.04	N	138610	500	49 억	161997	N	N	1	N	N
147	20230804	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-40	5	-0.28	267379520	19141	67.44	14050	14360	13830	18260	9840	14050	13968.94	1.63	-3596	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1395	-36.77	3.79	12	0.19	-381.00	3696.00	27050	20220901	-48.21	11430	20230717	22.57	19480	-28.08	20230518	11430	22.57	20230717	27050	-48.21	20220901	11430	22.57	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
148	20230804	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	-120	5	-0.85	249692060	17873	62.97	14050	14360	13830	18260	9840	14050	13970.35	1.63	-3744	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1387	-36.56	3.77	12	0.18	-381.00	3696.00	27050	20220901	-48.50	11430	20230717	21.87	19480	-28.49	20230518	11430	21.87	20230717	27050	-48.50	20220901	11430	21.87	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
149	20230804	130710	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-100	5	-0.71	161663720	11544	40.67	14050	14360	13900	18260	9840	14050	14004.13	1.63	-4009	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1389	-36.61	3.77	12	0.12	-381.00	3696.00	27050	20220901	-48.43	11430	20230717	22.05	19480	-28.39	20230518	11430	22.05	20230717	27050	-48.43	20220901	11430	22.05	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
150	20230804	120708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-100	5	-0.71	124255810	8856	31.20	14050	14360	13900	18260	9840	14050	14030.69	1.63	-2890	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1389	-36.61	3.77	12	0.09	-381.00	3696.00	27050	20220901	-48.43	11430	20230717	22.05	19480	-28.39	20230518	11430	22.05	20230717	27050	-48.43	20220901	11430	22.05	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
151	20230804	110715	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-110	5	-0.78	118237140	8425	29.68	14050	14360	13900	18260	9840	14050	14034.08	1.63	-2778	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1388	-36.59	3.77	12	0.08	-381.00	3696.00	27050	20220901	-48.47	11430	20230717	21.96	19480	-28.44	20230518	11430	21.96	20230717	27050	-48.47	20220901	11430	21.96	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
152	20230804	100705	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	0	3	0.00	71457720	5071	17.87	14050	14360	13970	18260	9840	14050	14091.45	1.63	-486	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1399	-36.88	3.80	12	0.05	-381.00	3696.00	27050	20220901	-48.06	11430	20230717	22.92	19480	-27.87	20230518	11430	22.92	20230717	27050	-48.06	20220901	11430	22.92	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
153	20230804	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	310	2	2.21	12407990	874	3.08	14050	14360	14000	18260	9840	14050	14196.78	1.63	-44	14376	14212	13946	13782	13516	14295	13865	50	4210	500	10110	10	1	9957479	1430	-37.69	3.89	12	0.01	-381.00	3696.00	27050	20220901	-46.91	11430	20230717	25.63	19480	-26.28	20230518	11430	25.63	20230717	27050	-46.91	20220901	11430	25.63	20230717	1.04	N	138610	500	49 억	161997	N	N	41	N	N
154	20230803	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	40	2	0.29	386306720	27795	66.50	13940	14110	13680	18210	9810	14010	13897.75	1.64	-1204	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1399	-36.88	3.80	12	0.28	-381.00	3696.00	27050	20220901	-48.06	11430	20230717	22.92	19480	-27.87	20230518	11430	22.92	20230717	27050	-48.06	20220901	11430	22.92	20230717	1.04	N	138610	500	49 억	163168	N	N	41	N	N
155	20230803	150712	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	90	2	0.64	379970850	27344	65.42	13940	14110	13680	18210	9810	14010	13895.95	1.64	-1227	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1404	-37.01	3.81	12	0.27	-381.00	3696.00	27050	20220901	-47.87	11430	20230717	23.36	19480	-27.62	20230518	11430	23.36	20230717	27050	-47.87	20220901	11430	23.36	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
156	20230803	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	60	2	0.43	359442120	25885	61.93	13940	14080	13680	18210	9810	14010	13886.12	1.64	-1585	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1401	-36.93	3.81	12	0.26	-381.00	3696.00	27050	20220901	-47.99	11430	20230717	23.10	19480	-27.77	20230518	11430	23.10	20230717	27050	-47.99	20220901	11430	23.10	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
157	20230803	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-20	5	-0.14	293896010	21195	50.71	13940	14070	13680	18210	9810	14010	13866.29	1.64	-2261	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1393	-36.72	3.79	12	0.21	-381.00	3696.00	27050	20220901	-48.28	11430	20230717	22.40	19480	-28.18	20230518	11430	22.40	20230717	27050	-48.28	20220901	11430	22.40	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
158	20230803	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	13820	-190	5	-1.36	232967580	16844	40.30	13940	14070	13680	18210	9810	14010	13830.89	1.64	-1271	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1376	-36.27	3.74	12	0.17	-381.00	3696.00	27050	20220901	-48.91	11430	20230717	20.91	19480	-29.06	20230518	11430	20.91	20230717	27050	-48.91	20220901	11430	20.91	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
159	20230803	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	10	2	0.07	192086460	13885	33.22	13940	14070	13680	18210	9810	14010	13834.10	1.64	-876	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1396	-36.80	3.79	12	0.14	-381.00	3696.00	27050	20220901	-48.17	11430	20230717	22.66	19480	-28.03	20230518	11430	22.66	20230717	27050	-48.17	20220901	11430	22.66	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
160	20230803	100702	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-210	5	-1.50	140955350	10202	24.41	13940	14070	13680	18210	9810	14010	13816.44	1.64	-135	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1374	-36.22	3.73	12	0.10	-381.00	3696.00	27050	20220901	-48.98	11430	20230717	20.73	19480	-29.16	20230518	11430	20.73	20230717	27050	-48.98	20220901	11430	20.73	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
161	20230803	090702	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	-160	5	-1.14	8696450	630	1.51	13940	13940	13740	18210	9810	14010	13803.89	1.64	-33	15130	14570	14060	13500	12990	14850	13780	50	4200	500	10080	10	1	9957479	1379	-36.35	3.75	12	0.01	-381.00	3696.00	27050	20220901	-48.80	11430	20230717	21.17	19480	-28.90	20230518	11430	21.17	20230717	27050	-48.80	20220901	11430	21.17	20230717	1.04	N	138610	500	49 억	163168	N	N	19	N	N
162	20230802	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	260	2	1.89	589627580	41779	197.32	13550	14620	13550	17870	9630	13750	14113.10	1.65	-923	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1395	-36.77	3.79	12	0.42	-381.00	3696.00	27050	20220901	-48.21	11430	20230717	22.57	19480	-28.08	20230518	11430	22.57	20230717	27050	-48.21	20220901	11430	22.57	20230717	1.03	N	138610	500	49 억	164118	N	N	19	N	N
163	20230802	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	260	2	1.89	569793910	40362	190.63	13550	14620	13550	17870	9630	13750	14117.18	1.65	-1096	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1395	-36.77	3.79	12	0.41	-381.00	3696.00	27050	20220901	-48.21	11430	20230717	22.57	19480	-28.08	20230518	11430	22.57	20230717	27050	-48.21	20220901	11430	22.57	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
164	20230802	140707	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	190	2	1.38	535519140	37906	179.03	13550	14620	13550	17870	9630	13750	14127.66	1.65	-1130	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1388	-36.59	3.77	12	0.38	-381.00	3696.00	27050	20220901	-48.47	11430	20230717	21.96	19480	-28.44	20230518	11430	21.96	20230717	27050	-48.47	20220901	11430	21.96	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
165	20230802	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	240	2	1.75	513915560	36356	171.71	13550	14620	13550	17870	9630	13750	14135.75	1.65	-971	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1393	-36.72	3.79	12	0.37	-381.00	3696.00	27050	20220901	-48.28	11430	20230717	22.40	19480	-28.18	20230518	11430	22.40	20230717	27050	-48.28	20220901	11430	22.40	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
166	20230802	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	280	2	2.04	449091680	31692	149.68	13550	14620	13550	17870	9630	13750	14170.64	1.65	-2002	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1397	-36.82	3.80	12	0.32	-381.00	3696.00	27050	20220901	-48.13	11430	20230717	22.75	19480	-27.98	20230518	11430	22.75	20230717	27050	-48.13	20220901	11430	22.75	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
167	20230802	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	370	2	2.69	418603640	29521	139.43	13550	14620	13550	17870	9630	13750	14180.01	1.65	-1695	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1406	-37.06	3.82	12	0.30	-381.00	3696.00	27050	20220901	-47.80	11430	20230717	23.53	19480	-27.52	20230518	11430	23.53	20230717	27050	-47.80	20220901	11430	23.53	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
168	20230802	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	500	2	3.64	258679490	18314	86.50	13550	14620	13550	17870	9630	13750	14124.89	1.65	-1855	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1419	-37.40	3.86	12	0.18	-381.00	3696.00	27050	20220901	-47.32	11430	20230717	24.67	19480	-26.85	20230518	11430	24.67	20230717	27050	-47.32	20220901	11430	24.67	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
169	20230802	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	13870	120	2	0.87	9271800	679	3.21	13550	13870	13550	17870	9630	13750	13653.66	1.65	-5	14256	14002	13656	13402	13056	14130	13530	50	4120	500	9900	10	1	9957479	1381	-36.40	3.75	12	0.01	-381.00	3696.00	27050	20220901	-48.72	11430	20230717	21.35	19480	-28.80	20230518	11430	21.35	20230717	27050	-48.72	20220901	11430	21.35	20230717	1.03	N	138610	500	49 억	164118	N	N	13	N	N
170	20230801	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	160	2	1.18	288140940	21126	71.76	13570	13910	13310	17660	9520	13590	13639.16	1.60	4097	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1369	-36.09	3.72	12	0.21	-381.00	3696.00	27050	20220901	-49.17	11430	20230717	20.30	19480	-29.41	20230518	11430	20.30	20230717	27050	-49.17	20220901	11430	20.30	20230717	1.05	N	138610	500	49 억	159726	N	N	13	N	N
171	20230801	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	60	2	0.44	276551220	20281	68.89	13570	13910	13310	17660	9520	13590	13635.98	1.60	4204	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1359	-35.83	3.69	12	0.20	-381.00	3696.00	27050	20220901	-49.54	11430	20230717	19.42	19480	-29.93	20230518	11430	19.42	20230717	27050	-49.54	20220901	11430	19.42	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N
172	20230801	140710	57	100.00	KOSDAQ	제약	N	N	N	N	N	13580	-10	5	-0.07	258357330	18942	64.34	13570	13910	13310	17660	9520	13590	13639.39	1.60	4292	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1352	-35.64	3.67	12	0.19	-381.00	3696.00	27050	20220901	-49.80	11430	20230717	18.81	19480	-30.29	20230518	11430	18.81	20230717	27050	-49.80	20220901	11430	18.81	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N
173	20230801	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	110	2	0.81	190635380	13945	47.37	13570	13910	13310	17660	9520	13590	13670.52	1.60	2697	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1364	-35.96	3.71	12	0.14	-381.00	3696.00	27050	20220901	-49.35	11430	20230717	19.86	19480	-29.67	20230518	11430	19.86	20230717	27050	-49.35	20220901	11430	19.86	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N
174	20230801	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	140	2	1.03	160770200	11764	39.96	13570	13910	13310	17660	9520	13590	13666.29	1.60	2864	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1367	-36.04	3.71	12	0.12	-381.00	3696.00	27050	20220901	-49.24	11430	20230717	20.12	19480	-29.52	20230518	11430	20.12	20230717	27050	-49.24	20220901	11430	20.12	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N
175	20230801	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	110	2	0.81	138974150	10175	34.56	13570	13910	13310	17660	9520	13590	13658.39	1.60	2660	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1364	-35.96	3.71	12	0.10	-381.00	3696.00	27050	20220901	-49.35	11430	20230717	19.86	19480	-29.67	20230518	11430	19.86	20230717	27050	-49.35	20220901	11430	19.86	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N
176	20230801	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	110	2	0.81	111084690	8141	27.65	13570	13910	13310	17660	9520	13590	13645.09	1.60	2086	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1364	-35.96	3.71	12	0.08	-381.00	3696.00	27050	20220901	-49.35	11430	20230717	19.86	19480	-29.67	20230518	11430	19.86	20230717	27050	-49.35	20220901	11430	19.86	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N
177	20230801	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	0	3	0.00	49192130	3649	12.39	13570	13590	13310	17660	9520	13590	13480.99	1.60	2172	14176	13882	13706	13412	13236	13795	13325	50	4070	500	9780	10	1	9957479	1353	-35.67	3.68	12	0.04	-381.00	3696.00	27050	20220901	-49.76	11430	20230717	18.90	19480	-30.24	20230518	11430	18.90	20230717	27050	-49.76	20220901	11430	18.90	20230717	1.05	N	138610	500	49 억	159726	N	N	12	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History