KissMeData/196300/price/prices-20230801.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

77 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	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	18200	-300	5	-1.62	2175600990	120604	103.51	18500	18800	17450	24050	12950	18500	18037.85	3.72	-11029	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	1020	-16.44	7.61	12	2.15	-1107.00	2391.00	19480	20230830	-6.57	6510	20230323	179.57	19480	-6.57	20230830	6510	179.57	20230323	19480	-6.57	20230830	6510	179.57	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
3	20230831	151156	57	100.00	KOSDAQ		제약	N	N	N	N	N	18260	-240	5	-1.30	2041093770	113225	97.18	18500	18800	17450	24050	12950	18500	18026.88	3.72	-9100	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	1023	-16.50	7.64	12	2.02	-1107.00	2391.00	19480	20230830	-6.26	6510	20230323	180.49	19480	-6.26	20230830	6510	180.49	20230323	19480	-6.26	20230830	6510	180.49	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
4	20230831	141304	57	100.00	KOSDAQ		제약	N	N	N	N	N	18000	-500	5	-2.70	1091579220	61048	52.39	18500	18610	17450	24050	12950	18500	17880.67	3.72	-5879	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	1008	-16.26	7.53	12	1.09	-1107.00	2391.00	19480	20230830	-7.60	6510	20230323	176.50	19480	-7.60	20230830	6510	176.50	20230323	19480	-7.60	20230830	6510	176.50	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
5	20230831	131229	57	100.00	KOSDAQ		제약	N	N	N	N	N	17750	-750	5	-4.05	765732200	42924	36.84	18500	18610	17450	24050	12950	18500	17839.26	3.72	-8532	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	994	-16.03	7.42	12	0.77	-1107.00	2391.00	19480	20230830	-8.88	6510	20230323	172.66	19480	-8.88	20230830	6510	172.66	20230323	19480	-8.88	20230830	6510	172.66	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
6	20230831	121310	57	100.00	KOSDAQ		제약	N	N	N	N	N	17730	-770	5	-4.16	678032160	37958	32.58	18500	18610	17450	24050	12950	18500	17862.69	3.72	-9017	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	993	-16.02	7.42	12	0.68	-1107.00	2391.00	19480	20230830	-8.98	6510	20230323	172.35	19480	-8.98	20230830	6510	172.35	20230323	19480	-8.98	20230830	6510	172.35	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
7	20230831	111742	57	100.00	KOSDAQ		제약	N	N	N	N	N	17450	-1050	5	-5.68	651784320	36464	31.30	18500	18610	17450	24050	12950	18500	17874.73	3.72	-9797	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	978	-15.76	7.30	12	0.65	-1107.00	2391.00	19480	20230830	-10.42	6510	20230323	168.05	19480	-10.42	20230830	6510	168.05	20230323	19480	-10.42	20230830	6510	168.05	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
8	20230831	101358	57	100.00	KOSDAQ		제약	N	N	N	N	N	17770	-730	5	-3.95	432305800	24026	20.62	18500	18610	17550	24050	12950	18500	17993.25	3.72	-5633	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	996	-16.05	7.43	12	0.43	-1107.00	2391.00	19480	20230830	-8.78	6510	20230323	172.96	19480	-8.78	20230830	6510	172.96	20230323	19480	-8.78	20230830	6510	172.96	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
9	20230831	091227	57	100.00	KOSDAQ		제약	N	N	N	N	N	18300	-200	5	-1.08	156902170	8546	7.33	18500	18610	18000	24050	12950	18500	18359.72	3.72	-2335	20146	19322	18656	17832	17166	19735	18245	28	5550	500	13320	10	1	5602556	1025	-16.53	7.65	12	0.15	-1107.00	2391.00	19480	20230830	-6.06	6510	20230323	181.11	19480	-6.06	20230830	6510	181.11	20230323	19480	-6.06	20230830	6510	181.11	20230323	0.09	N	196300	500	28 억	208475	N	N	N	00	N
10	20230830	160933	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18500	480	2	2.66	2173053060	115857	183.42	18190	19480	17990	23400	12620	18020	18758.11	3.40	19442	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1036	-16.71	7.74	12	2.07	-1107.00	2391.00	19480	20230830	-5.03	6510	20230323	184.18	19480	-5.03	20230830	6510	184.18	20230323	19480	-5.03	20230830	6510	184.18	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
11	20230830	151132	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18280	260	2	1.44	2086206820	111121	175.92	18190	19480	17990	23400	12620	18020	18776.08	3.40	17440	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1024	-16.51	7.65	12	1.98	-1107.00	2391.00	19480	20230830	-6.16	6510	20230323	180.80	19480	-6.16	20230830	6510	180.80	20230323	19480	-6.16	20230830	6510	180.80	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
12	20230830	141222	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18750	730	2	4.05	1837455650	97694	154.66	18190	19480	17990	23400	12620	18020	18810.52	3.40	16162	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1050	-16.94	7.84	12	1.74	-1107.00	2391.00	19480	20230830	-3.75	6510	20230323	188.02	19480	-3.75	20230830	6510	188.02	20230323	19480	-3.75	20230830	6510	188.02	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
13	20230830	131213	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18720	700	2	3.88	1668914840	88740	140.49	18190	19480	17990	23400	12620	18020	18809.26	3.40	18805	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1049	-16.91	7.83	12	1.58	-1107.00	2391.00	19480	20230830	-3.90	6510	20230323	187.56	19480	-3.90	20230830	6510	187.56	20230323	19480	-3.90	20230830	6510	187.56	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
14	20230830	121226	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18820	800	2	4.44	1549773370	82408	130.46	18190	19480	17990	23400	12620	18020	18808.75	3.40	19435	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1054	-17.00	7.87	12	1.47	-1107.00	2391.00	19480	20230830	-3.39	6510	20230323	189.09	19480	-3.39	20230830	6510	189.09	20230323	19480	-3.39	20230830	6510	189.09	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
15	20230830	111726	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19120	1100	2	6.10	1263630160	67495	106.85	18190	19200	17990	23400	12620	18020	18724.73	3.40	20803	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1071	-17.27	8.00	12	1.20	-1107.00	2391.00	19200	20230830	-0.42	6510	20230323	193.70	19200	-0.42	20230830	6510	193.70	20230323	19200	-0.42	20230830	6510	193.70	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
16	20230830	101303	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18710	690	2	3.83	930704450	49868	78.95	18190	19000	17990	23400	12620	18020	18666.95	3.40	10732	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1048	-16.90	7.83	12	0.89	-1107.00	2391.00	19000	20230830	-1.53	6510	20230323	187.40	19000	-1.53	20230830	6510	187.40	20230323	19000	-1.53	20230830	6510	187.40	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
17	20230830	091200	57	100.00	KOSDAQ		제약	N	N	N	N	N	18420	400	2	2.22	190483930	10468	16.57	18190	18430	17990	23400	12620	18020	18201.59	3.40	6971	18506	18262	17926	17682	17346	18095	17515	28	5380	500	12970	10	1	5602556	1032	-16.64	7.70	12	0.19	-1107.00	2391.00	18700	20230825	-1.50	6510	20230323	182.95	18700	-1.50	20230825	6510	182.95	20230323	18700	-1.50	20230825	6510	182.95	20230323	0.14	N	196300	500	28 억	190540	N	N	N	00	N
18	20230829	160927	54	100.00	KOSDAQ		제약	N	N	N	N	N	18020	190	2	1.07	1126532800	62831	48.22	18170	18170	17590	23150	12490	17830	17929.31	3.32	4608	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1010	-16.28	7.54	12	1.12	-1107.00	2391.00	18700	20230825	-3.64	6510	20230323	176.80	18700	-3.64	20230825	6510	176.80	20230323	18700	-3.64	20230825	6510	176.80	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
19	20230829	151142	54	100.00	KOSDAQ		제약	N	N	N	N	N	18020	190	2	1.07	1067930870	59578	45.73	18170	18170	17590	23150	12490	17830	17924.92	3.32	4515	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1010	-16.28	7.54	12	1.06	-1107.00	2391.00	18700	20230825	-3.64	6510	20230323	176.80	18700	-3.64	20230825	6510	176.80	20230323	18700	-3.64	20230825	6510	176.80	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
20	20230829	141304	54	100.00	KOSDAQ		제약	N	N	N	N	N	17870	40	2	0.22	898063320	50133	38.48	18170	18170	17590	23150	12490	17830	17913.62	3.32	5804	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1001	-16.14	7.47	12	0.89	-1107.00	2391.00	18700	20230825	-4.44	6510	20230323	174.50	18700	-4.44	20230825	6510	174.50	20230323	18700	-4.44	20230825	6510	174.50	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
21	20230829	131209	54	100.00	KOSDAQ		제약	N	N	N	N	N	18020	190	2	1.07	777144600	43382	33.29	18170	18170	17590	23150	12490	17830	17913.99	3.32	7775	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1010	-16.28	7.54	12	0.77	-1107.00	2391.00	18700	20230825	-3.64	6510	20230323	176.80	18700	-3.64	20230825	6510	176.80	20230323	18700	-3.64	20230825	6510	176.80	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
22	20230829	121255	54	100.00	KOSDAQ		제약	N	N	N	N	N	18010	180	2	1.01	625842040	34993	26.86	18170	18170	17590	23150	12490	17830	17884.78	3.32	5884	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1009	-16.27	7.53	12	0.62	-1107.00	2391.00	18700	20230825	-3.69	6510	20230323	176.65	18700	-3.69	20230825	6510	176.65	20230323	18700	-3.69	20230825	6510	176.65	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
23	20230829	111935	54	100.00	KOSDAQ		제약	N	N	N	N	N	18030	200	2	1.12	536838980	30050	23.06	18170	18170	17590	23150	12490	17830	17864.86	3.32	3666	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1010	-16.29	7.54	12	0.54	-1107.00	2391.00	18700	20230825	-3.58	6510	20230323	176.96	18700	-3.58	20230825	6510	176.96	20230323	18700	-3.58	20230825	6510	176.96	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
24	20230829	101355	54	100.00	KOSDAQ		제약	N	N	N	N	N	17850	20	2	0.11	339783810	19040	14.61	18170	18170	17590	23150	12490	17830	17845.79	3.32	-932	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	1000	-16.12	7.47	12	0.34	-1107.00	2391.00	18700	20230825	-4.55	6510	20230323	174.19	18700	-4.55	20230825	6510	174.19	20230323	18700	-4.55	20230825	6510	174.19	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
25	20230829	090913	54	100.00	KOSDAQ		제약	N	N	N	N	N	17700	-130	5	-0.73	130943420	7333	5.63	18170	18170	17590	23150	12490	17830	17856.73	3.32	-3168	19410	18620	17910	17120	16410	18265	16765	28	5320	500	12830	10	1	5602556	992	-15.99	7.40	12	0.13	-1107.00	2391.00	18700	20230825	-5.35	6510	20230323	171.89	18700	-5.35	20230825	6510	171.89	20230323	18700	-5.35	20230825	6510	171.89	20230323	0.29	N	196300	500	28 억	185946	N	N	N	01	N
26	20230828	160901	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17830	-800	5	-4.29	2287192200	128705	43.13	18370	18700	17200	24200	13050	18630	17770.79	3.66	-19005	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	999	-16.11	7.46	12	2.30	-1107.00	2391.00	18700	20230825	-4.65	6510	20230323	173.89	18700	0.00	20230825	6510	173.89	20230323	18700	-4.65	20230825	6510	173.89	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
27	20230828	150911	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17700	-930	5	-4.99	2172778490	122256	40.97	18370	18700	17200	24200	13050	18630	17772.37	3.66	-17404	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	992	-15.99	7.40	12	2.18	-1107.00	2391.00	18700	20230825	-5.35	6510	20230323	171.89	18700	0.00	20230825	6510	171.89	20230323	18700	-5.35	20230825	6510	171.89	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
28	20230828	140911	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17640	-990	5	-5.31	1868611610	104844	35.14	18370	18700	17200	24200	13050	18630	17822.78	3.66	-10512	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	988	-15.93	7.38	12	1.87	-1107.00	2391.00	18700	20230825	-5.67	6510	20230323	170.97	18700	0.00	20230825	6510	170.97	20230323	18700	-5.67	20230825	6510	170.97	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
29	20230828	130920	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17690	-940	5	-5.05	1823449250	102289	34.28	18370	18700	17200	24200	13050	18630	17826.45	3.66	-10268	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	991	-15.98	7.40	12	1.83	-1107.00	2391.00	18700	20230825	-5.40	6510	20230323	171.74	18700	0.00	20230825	6510	171.74	20230323	18700	-5.40	20230825	6510	171.74	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
30	20230828	120912	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17530	-1100	5	-5.90	1730759920	96988	32.50	18370	18700	17200	24200	13050	18630	17845.09	3.66	-10831	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	982	-15.84	7.33	12	1.73	-1107.00	2391.00	18700	20230825	-6.26	6510	20230323	169.28	18700	0.00	20230825	6510	169.28	20230323	18700	-6.26	20230825	6510	169.28	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
31	20230828	110908	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17320	-1310	5	-7.03	1629359470	91216	30.57	18370	18700	17200	24200	13050	18630	17862.65	3.66	-9916	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	970	-15.65	7.24	12	1.63	-1107.00	2391.00	18700	20230825	-7.38	6510	20230323	166.05	18700	0.00	20230825	6510	166.05	20230323	18700	-7.38	20230825	6510	166.05	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
32	20230828	100858	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17930	-700	5	-3.76	1217173870	67725	22.70	18370	18700	17580	24200	13050	18630	17972.30	3.66	-9559	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	1005	-16.20	7.50	12	1.21	-1107.00	2391.00	18700	20230825	-4.12	6510	20230323	175.42	18700	0.00	20230825	6510	175.42	20230323	18700	-4.12	20230825	6510	175.42	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
33	20230828	090911	54	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18170	-460	5	-2.47	481345030	26684	8.94	18370	18700	17790	24200	13050	18630	18038.71	3.66	4999	20570	19600	17730	16760	14890	20085	17245	28	5570	500	13410	10	1	5602556	1018	-16.41	7.60	12	0.48	-1107.00	2391.00	18700	20230825	-2.83	6510	20230323	179.11	18700	0.00	20230825	6510	179.11	20230323	18700	-2.83	20230825	6510	179.11	20230323	0.37	N	196300	500	28 억	205250	N	N	N	01	N
34	20230825	160905	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18630	2860	2	18.14	5128023950	293567	247.39	15870	18700	15860	20500	11040	15770	17465.40	3.07	32161	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	1044	-16.83	7.79	12	5.24	-1107.00	2391.00	18700	20230825	-0.37	6510	20230323	186.18	18700	-0.37	20230825	6510	186.18	20230323	18700	-0.37	20230825	6510	186.18	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
35	20230825	150911	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18500	2730	2	17.31	4587182420	264390	222.80	15870	18500	15860	20500	11040	15770	17350.06	3.07	32455	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	1036	-16.71	7.74	12	4.72	-1107.00	2391.00	18500	20230825	0.00	6510	20230323	184.18	18500	0.00	20230825	6510	184.18	20230323	18500	0.00	20230825	6510	184.18	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
36	20230825	140909	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17690	1920	2	12.18	3322266330	194447	163.86	15870	17850	15860	20500	11040	15770	17085.72	3.07	36845	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	991	-15.98	7.40	12	3.47	-1107.00	2391.00	17850	20230825	-0.90	6510	20230323	171.74	17850	-0.90	20230825	6510	171.74	20230323	17850	-0.90	20230825	6510	171.74	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
37	20230825	130904	57	100.00	KOSDAQ		제약	N	N	N	N	N	17380	1610	2	10.21	2550311580	150469	126.80	15870	17500	15860	20500	11040	15770	16949.08	3.07	25774	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	974	-15.70	7.27	12	2.69	-1107.00	2391.00	17690	20230626	-1.75	6510	20230323	166.97	17690	-1.75	20230626	6510	166.97	20230323	17690	-1.75	20230626	6510	166.97	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
38	20230825	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	17250	1480	2	9.38	2339548060	138287	116.54	15870	17500	15860	20500	11040	15770	16918.06	3.07	21818	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	966	-15.58	7.21	12	2.47	-1107.00	2391.00	17690	20230626	-2.49	6510	20230323	164.98	17690	-2.49	20230626	6510	164.98	20230323	17690	-2.49	20230626	6510	164.98	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
39	20230825	110905	57	100.00	KOSDAQ		제약	N	N	N	N	N	16930	1160	2	7.36	1576282590	93886	79.12	15870	16990	15860	20500	11040	15770	16789.33	3.07	14312	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	949	-15.29	7.08	12	1.68	-1107.00	2391.00	17690	20230626	-4.30	6510	20230323	160.06	17690	-4.30	20230626	6510	160.06	20230323	17690	-4.30	20230626	6510	160.06	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
40	20230825	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	16900	1130	2	7.17	1035881770	61939	52.20	15870	16990	15860	20500	11040	15770	16724.22	3.07	5962	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	947	-15.27	7.07	12	1.11	-1107.00	2391.00	17690	20230626	-4.47	6510	20230323	159.60	17690	-4.47	20230626	6510	159.60	20230323	17690	-4.47	20230626	6510	159.60	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
41	20230825	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	16440	670	2	4.25	94094360	5808	4.89	15870	16490	15860	20500	11040	15770	16200.82	3.07	309	16683	16226	15433	14976	14183	16455	15205	28	4730	500	11350	10	1	5602556	921	-14.85	6.88	12	0.10	-1107.00	2391.00	17690	20230626	-7.07	6510	20230323	152.53	17690	-7.07	20230626	6510	152.53	20230323	17690	-7.07	20230626	6510	152.53	20230323	0.37	N	196300	500	28 억	172180	N	N	N	00	N
42	20230824	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	15770	1120	2	7.65	1818813140	117852	417.97	14670	15890	14640	19040	10260	14650	15433.03	2.05	57538	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	884	-14.25	6.60	12	2.10	-1107.00	2391.00	17690	20230626	-10.85	6510	20230323	142.24	17690	-10.85	20230626	6510	142.24	20230323	17690	-10.85	20230626	6510	142.24	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
43	20230824	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	15780	1130	2	7.71	1773443930	114975	407.77	14670	15890	14640	19040	10260	14650	15424.60	2.05	57986	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	884	-14.25	6.60	12	2.05	-1107.00	2391.00	17690	20230626	-10.80	6510	20230323	142.40	17690	-10.80	20230626	6510	142.40	20230323	17690	-10.80	20230626	6510	142.40	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
44	20230824	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	15620	970	2	6.62	1640781000	106537	377.84	14670	15890	14640	19040	10260	14650	15401.04	2.05	53070	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	875	-14.11	6.53	12	1.90	-1107.00	2391.00	17690	20230626	-11.70	6510	20230323	139.94	17690	-11.70	20230626	6510	139.94	20230323	17690	-11.70	20230626	6510	139.94	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
45	20230824	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	15640	990	2	6.76	1171760950	76658	271.88	14670	15700	14640	19040	10260	14650	15285.57	2.05	41873	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	876	-14.13	6.54	12	1.37	-1107.00	2391.00	17690	20230626	-11.59	6510	20230323	140.25	17690	-11.59	20230626	6510	140.25	20230323	17690	-11.59	20230626	6510	140.25	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
46	20230824	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	750	2	5.12	980649890	64356	228.25	14670	15510	14640	19040	10260	14650	15237.89	2.05	31938	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	863	-13.91	6.44	12	1.15	-1107.00	2391.00	17690	20230626	-12.95	6510	20230323	136.56	17690	-12.95	20230626	6510	136.56	20230323	17690	-12.95	20230626	6510	136.56	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
47	20230824	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	15490	840	2	5.73	926069730	60816	215.69	14670	15510	14640	19040	10260	14650	15227.40	2.05	29469	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	868	-13.99	6.48	12	1.09	-1107.00	2391.00	17690	20230626	-12.44	6510	20230323	137.94	17690	-12.44	20230626	6510	137.94	20230323	17690	-12.44	20230626	6510	137.94	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
48	20230824	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	600	2	4.10	461468520	30621	108.60	14670	15420	14640	19040	10260	14650	15070.33	2.05	15160	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	854	-13.78	6.38	12	0.55	-1107.00	2391.00	17690	20230626	-13.79	6510	20230323	134.25	17690	-13.79	20230626	6510	134.25	20230323	17690	-13.79	20230626	6510	134.25	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
49	20230824	090900	57	100.00	KOSDAQ		제약	N	N	N	N	N	14900	250	2	1.71	16489470	1115	3.95	14670	14900	14640	19040	10260	14650	14788.76	2.05	69	14936	14792	14506	14362	14076	14865	14435	28	4390	500	10540	10	1	5602556	835	-13.46	6.23	12	0.02	-1107.00	2391.00	17690	20230626	-15.77	6510	20230323	128.88	17690	-15.77	20230626	6510	128.88	20230323	17690	-15.77	20230626	6510	128.88	20230323	0.37	N	196300	500	28 억	114938	N	N	N	00	N
50	20230823	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14650	130	2	0.90	399046510	27524	135.32	14490	14650	14220	18870	10170	14520	14498.13	2.02	1774	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	821	-13.23	6.13	12	0.49	-1107.00	2391.00	17690	20230626	-17.18	6510	20230323	125.04	17690	-17.18	20230626	6510	125.04	20230323	17690	-17.18	20230626	6510	125.04	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
51	20230823	150853	57	100.00	KOSDAQ		제약	N	N	N	N	N	14540	20	2	0.14	386499930	26667	131.11	14490	14650	14220	18870	10170	14520	14493.57	2.02	1829	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	815	-13.13	6.08	12	0.48	-1107.00	2391.00	17690	20230626	-17.81	6510	20230323	123.35	17690	-17.81	20230626	6510	123.35	20230323	17690	-17.81	20230626	6510	123.35	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
52	20230823	140902	57	100.00	KOSDAQ		제약	N	N	N	N	N	14460	-60	5	-0.41	171789320	11879	58.40	14490	14650	14220	18870	10170	14520	14461.60	2.02	-3427	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	810	-13.06	6.05	12	0.21	-1107.00	2391.00	17690	20230626	-18.26	6510	20230323	122.12	17690	-18.26	20230626	6510	122.12	20230323	17690	-18.26	20230626	6510	122.12	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
53	20230823	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	14420	-100	5	-0.69	145822990	10087	49.59	14490	14650	14220	18870	10170	14520	14456.53	2.02	-3328	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	808	-13.03	6.03	12	0.18	-1107.00	2391.00	17690	20230626	-18.49	6510	20230323	121.51	17690	-18.49	20230626	6510	121.51	20230323	17690	-18.49	20230626	6510	121.51	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
54	20230823	120901	57	100.00	KOSDAQ		제약	N	N	N	N	N	14440	-80	5	-0.55	127204930	8797	43.25	14490	14650	14220	18870	10170	14520	14460.04	2.02	-2656	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	809	-13.04	6.04	12	0.16	-1107.00	2391.00	17690	20230626	-18.37	6510	20230323	121.81	17690	-18.37	20230626	6510	121.81	20230323	17690	-18.37	20230626	6510	121.81	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
55	20230823	110855	57	100.00	KOSDAQ		제약	N	N	N	N	N	14490	-30	5	-0.21	100666480	6955	34.19	14490	14650	14220	18870	10170	14520	14473.97	2.02	-1775	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	812	-13.09	6.06	12	0.12	-1107.00	2391.00	17690	20230626	-18.09	6510	20230323	122.58	17690	-18.09	20230626	6510	122.58	20230323	17690	-18.09	20230626	6510	122.58	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
56	20230823	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14580	60	2	0.41	80560450	5568	27.37	14490	14650	14220	18870	10170	14520	14468.47	2.02	-1066	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	817	-13.17	6.10	12	0.10	-1107.00	2391.00	17690	20230626	-17.58	6510	20230323	123.96	17690	-17.58	20230626	6510	123.96	20230323	17690	-17.58	20230626	6510	123.96	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
57	20230823	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	14650	130	2	0.90	13640810	945	4.65	14490	14650	14220	18870	10170	14520	14434.72	2.02	193	14780	14650	14500	14370	14220	14575	14295	28	4350	500	10450	10	1	5602556	821	-13.23	6.13	12	0.02	-1107.00	2391.00	17690	20230626	-17.18	6510	20230323	125.04	17690	-17.18	20230626	6510	125.04	20230323	17690	-17.18	20230626	6510	125.04	20230323	0.40	N	196300	500	28 억	113236	N	N	N	00	N
58	20230822	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14520	150	2	1.04	283624220	19610	50.03	14630	14630	14350	18680	10060	14370	14463.24	2.06	-1998	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	813	-13.12	6.07	12	0.35	-1107.00	2391.00	17690	20230626	-17.92	6510	20230323	123.04	17690	-17.92	20230626	6510	123.04	20230323	17690	-17.92	20230626	6510	123.04	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
59	20230822	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	30	2	0.21	264911890	18318	46.73	14630	14630	14350	18680	10060	14370	14461.83	2.06	-1750	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	807	-13.01	6.02	12	0.33	-1107.00	2391.00	17690	20230626	-18.60	6510	20230323	121.20	17690	-18.60	20230626	6510	121.20	20230323	17690	-18.60	20230626	6510	121.20	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
60	20230822	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	14380	10	2	0.07	199953530	13827	35.27	14630	14630	14350	18680	10060	14370	14461.09	2.06	-1080	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	806	-12.99	6.01	12	0.25	-1107.00	2391.00	17690	20230626	-18.71	6510	20230323	120.89	17690	-18.71	20230626	6510	120.89	20230323	17690	-18.71	20230626	6510	120.89	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
61	20230822	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	0	3	0.00	165359820	11425	29.15	14630	14630	14360	18680	10060	14370	14473.51	2.06	-270	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	805	-12.98	6.01	12	0.20	-1107.00	2391.00	17690	20230626	-18.77	6510	20230323	120.74	17690	-18.77	20230626	6510	120.74	20230323	17690	-18.77	20230626	6510	120.74	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
62	20230822	120838	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	0	3	0.00	149084660	10296	26.27	14630	14630	14370	18680	10060	14370	14479.86	2.06	-96	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	805	-12.98	6.01	12	0.18	-1107.00	2391.00	17690	20230626	-18.77	6510	20230323	120.74	17690	-18.77	20230626	6510	120.74	20230323	17690	-18.77	20230626	6510	120.74	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
63	20230822	110849	57	100.00	KOSDAQ		제약	N	N	N	N	N	14480	110	2	0.77	126910000	8761	22.35	14630	14630	14400	18680	10060	14370	14485.79	2.06	-180	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	811	-13.08	6.06	12	0.16	-1107.00	2391.00	17690	20230626	-18.15	6510	20230323	122.43	17690	-18.15	20230626	6510	122.43	20230323	17690	-18.15	20230626	6510	122.43	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
64	20230822	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	14440	70	2	0.49	94490110	6522	16.64	14630	14630	14400	18680	10060	14370	14487.90	2.06	847	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	809	-13.04	6.04	12	0.12	-1107.00	2391.00	17690	20230626	-18.37	6510	20230323	121.81	17690	-18.37	20230626	6510	121.81	20230323	17690	-18.37	20230626	6510	121.81	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
65	20230822	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	14620	250	2	1.74	4560540	312	0.80	14630	14630	14490	18680	10060	14370	14617.12	2.06	-32	15890	15130	14440	13680	12990	14785	13335	28	4310	500	10340	10	1	5602556	819	-13.21	6.11	12	0.01	-1107.00	2391.00	17690	20230626	-17.35	6510	20230323	124.58	17690	-17.35	20230626	6510	124.58	20230323	17690	-17.35	20230626	6510	124.58	20230323	0.40	N	196300	500	28 억	115234	N	N	N	00	N
66	20230821	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	180	2	1.27	545774000	38938	103.74	15200	15200	13750	18440	9940	14190	14016.49	2.20	-7921	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	805	-12.98	6.01	12	0.70	-1107.00	2391.00	17690	20230626	-18.77	6510	20230323	120.74	17690	-18.77	20230626	6510	120.74	20230323	17690	-18.77	20230626	6510	120.74	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
67	20230821	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	14410	220	2	1.55	532549070	38020	101.29	15200	15200	13750	18440	9940	14190	14007.08	2.20	-8481	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	807	-13.02	6.03	12	0.68	-1107.00	2391.00	17690	20230626	-18.54	6510	20230323	121.35	17690	-18.54	20230626	6510	121.35	20230323	17690	-18.54	20230626	6510	121.35	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
68	20230821	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	13940	-250	5	-1.76	356065490	25484	67.89	15200	15200	13750	18440	9940	14190	13972.12	2.20	-7832	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	781	-12.59	5.83	12	0.45	-1107.00	2391.00	17690	20230626	-21.20	6510	20230323	114.13	17690	-21.20	20230626	6510	114.13	20230323	17690	-21.20	20230626	6510	114.13	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
69	20230821	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-200	5	-1.41	323736540	23165	61.71	15200	15200	13750	18440	9940	14190	13975.24	2.20	-7260	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	784	-12.64	5.85	12	0.41	-1107.00	2391.00	17690	20230626	-20.92	6510	20230323	114.90	17690	-20.92	20230626	6510	114.90	20230323	17690	-20.92	20230626	6510	114.90	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
70	20230821	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	13820	-370	5	-2.61	255846730	18251	48.62	15200	15200	13750	18440	9940	14190	14018.23	2.20	-7169	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	774	-12.48	5.78	12	0.33	-1107.00	2391.00	17690	20230626	-21.88	6510	20230323	112.29	17690	-21.88	20230626	6510	112.29	20230323	17690	-21.88	20230626	6510	112.29	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
71	20230821	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	13900	-290	5	-2.04	193259250	13725	36.56	15200	15200	13750	18440	9940	14190	14080.82	2.20	-6593	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	779	-12.56	5.81	12	0.24	-1107.00	2391.00	17690	20230626	-21.42	6510	20230323	113.52	17690	-21.42	20230626	6510	113.52	20230323	17690	-21.42	20230626	6510	113.52	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
72	20230821	100845	57	100.00	KOSDAQ		제약	N	N	N	N	N	13930	-260	5	-1.83	101732020	7125	18.98	15200	15200	13930	18440	9940	14190	14278.18	2.20	-3890	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	780	-12.58	5.83	12	0.13	-1107.00	2391.00	17690	20230626	-21.25	6510	20230323	113.98	17690	-21.25	20230626	6510	113.98	20230323	17690	-21.25	20230626	6510	113.98	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
73	20230821	090853	57	100.00	KOSDAQ		제약	N	N	N	N	N	14450	260	2	1.83	31367670	2129	5.67	15200	15200	14200	18440	9940	14190	14733.52	2.20	-339	16370	15280	14590	13500	12810	14935	13155	28	4250	500	10210	10	1	5602556	810	-13.05	6.04	12	0.04	-1107.00	2391.00	17690	20230626	-18.32	6510	20230323	121.97	17690	-18.32	20230626	6510	121.97	20230323	17690	-18.32	20230626	6510	121.97	20230323	0.40	N	196300	500	28 억	123155	N	N	N	00	N
74	20230818	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	14190	-260	5	-1.80	536340760	37256	77.25	15540	15680	13900	18780	10120	14450	14397.49	2.33	-7149	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	795	-12.82	5.93	12	0.66	-1107.00	2391.00	17690	20230626	-19.79	6510	20230323	117.97	17690	-19.79	20230626	6510	117.97	20230323	17690	-19.79	20230626	6510	117.97	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
75	20230818	150838	57	100.00	KOSDAQ		제약	N	N	N	N	N	14130	-320	5	-2.21	493651370	34239	71.00	15540	15680	13900	18780	10120	14450	14417.81	2.33	-6941	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	792	-12.76	5.91	12	0.61	-1107.00	2391.00	17690	20230626	-20.12	6510	20230323	117.05	17690	-20.12	20230626	6510	117.05	20230323	17690	-20.12	20230626	6510	117.05	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
76	20230818	140845	57	100.00	KOSDAQ		제약	N	N	N	N	N	14170	-280	5	-1.94	462680350	32047	66.45	15540	15680	13900	18780	10120	14450	14437.56	2.33	-6439	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	794	-12.80	5.93	12	0.57	-1107.00	2391.00	17690	20230626	-19.90	6510	20230323	117.67	17690	-19.90	20230626	6510	117.67	20230323	17690	-19.90	20230626	6510	117.67	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
77	20230818	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	14260	-190	5	-1.31	402515630	27806	57.66	15540	15680	13900	18780	10120	14450	14475.86	2.33	-6736	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	799	-12.88	5.96	12	0.50	-1107.00	2391.00	17690	20230626	-19.39	6510	20230323	119.05	17690	-19.39	20230626	6510	119.05	20230323	17690	-19.39	20230626	6510	119.05	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
78	20230818	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14180	-270	5	-1.87	341148440	23485	48.70	15540	15680	13900	18780	10120	14450	14526.23	2.33	-5938	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	794	-12.81	5.93	12	0.42	-1107.00	2391.00	17690	20230626	-19.84	6510	20230323	117.82	17690	-19.84	20230626	6510	117.82	20230323	17690	-19.84	20230626	6510	117.82	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
79	20230818	110842	57	100.00	KOSDAQ		제약	N	N	N	N	N	14210	-240	5	-1.66	297008060	20386	42.27	15540	15680	13900	18780	10120	14450	14569.22	2.33	-6659	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	796	-12.84	5.94	12	0.36	-1107.00	2391.00	17690	20230626	-19.67	6510	20230323	118.28	17690	-19.67	20230626	6510	118.28	20230323	17690	-19.67	20230626	6510	118.28	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
80	20230818	100846	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	-300	5	-2.08	246910970	16852	34.94	15540	15680	13900	18780	10120	14450	14651.73	2.33	-5269	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	793	-12.78	5.92	12	0.30	-1107.00	2391.00	17690	20230626	-20.01	6510	20230323	117.36	17690	-20.01	20230626	6510	117.36	20230323	17690	-20.01	20230626	6510	117.36	20230323	0.40	N	196300	500	28 억	130304	N	N	N	00	N
81	20230818	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	-410	5	-2.84	131998230	8713	18.07	15540	15680	14000	18780	10120	14450	15149.57	2.33	-2040	14843	14646	14253	14056	13663	14745	14155	28	4330	500	10400	10	1	5602556	787	-12.68	5.87	12	0.16	-1107.00	2391.00	17690	20230626	-20.63	6510	20230323	115.67	17690	-20.63	20230626	6510	115.67	20230323	17690	-20.63	20230626	6510	115.67	20230323	0.40	N	196300	500	28 억	130304	Y	N	N	00	N
82	20230817	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	14450	20	2	0.14	668342980	47455	117.60	14430	14450	13860	18750	10110	14430	14083.69	2.19	6533	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	810	-13.05	6.04	12	0.85	-1107.00	2391.00	17690	20230626	-18.32	6510	20230323	121.97	17690	-18.32	20230626	6510	121.97	20230323	17690	-18.32	20230626	6510	121.97	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
83	20230817	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	14300	-130	5	-0.90	644446250	45791	113.48	14430	14430	13860	18750	10110	14430	14073.64	2.19	7050	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	801	-12.92	5.98	12	0.82	-1107.00	2391.00	17690	20230626	-19.16	6510	20230323	119.66	17690	-19.16	20230626	6510	119.66	20230323	17690	-19.16	20230626	6510	119.66	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
84	20230817	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	-140	5	-0.97	614467550	43692	108.28	14430	14430	13860	18750	10110	14430	14063.62	2.19	7208	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	801	-12.91	5.98	12	0.78	-1107.00	2391.00	17690	20230626	-19.22	6510	20230323	119.51	17690	-19.22	20230626	6510	119.51	20230323	17690	-19.22	20230626	6510	119.51	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
85	20230817	130841	57	100.00	KOSDAQ		제약	N	N	N	N	N	14260	-170	5	-1.18	581864780	41407	102.61	14430	14430	13860	18750	10110	14430	14052.33	2.19	7024	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	799	-12.88	5.96	12	0.74	-1107.00	2391.00	17690	20230626	-19.39	6510	20230323	119.05	17690	-19.39	20230626	6510	119.05	20230323	17690	-19.39	20230626	6510	119.05	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
86	20230817	120844	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-440	5	-3.05	428812390	30599	75.83	14430	14430	13860	18750	10110	14430	14013.93	2.19	2943	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	784	-12.64	5.85	12	0.55	-1107.00	2391.00	17690	20230626	-20.92	6510	20230323	114.90	17690	-20.92	20230626	6510	114.90	20230323	17690	-20.92	20230626	6510	114.90	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
87	20230817	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	14070	-360	5	-2.49	257140380	18300	45.35	14430	14430	13890	18750	10110	14430	14051.39	2.19	-87	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	788	-12.71	5.88	12	0.33	-1107.00	2391.00	17690	20230626	-20.46	6510	20230323	116.13	17690	-20.46	20230626	6510	116.13	20230323	17690	-20.46	20230626	6510	116.13	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
88	20230817	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	13920	-510	5	-3.53	192434020	13684	33.91	14430	14430	13890	18750	10110	14430	14062.70	2.19	28	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	780	-12.57	5.82	12	0.24	-1107.00	2391.00	17690	20230626	-21.31	6510	20230323	113.82	17690	-21.31	20230626	6510	113.82	20230323	17690	-21.31	20230626	6510	113.82	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
89	20230817	090838	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-330	5	-2.29	20373250	1424	3.53	14430	14430	14090	18750	10110	14430	14307.06	2.19	-789	15050	14740	14470	14160	13890	14605	14025	28	4320	500	10380	10	1	5602556	790	-12.74	5.90	12	0.03	-1107.00	2391.00	17690	20230626	-20.29	6510	20230323	116.59	17690	-20.29	20230626	6510	116.59	20230323	17690	-20.29	20230626	6510	116.59	20230323	0.50	N	196300	500	28 억	122448	N	N	N	00	N
90	20230816	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	14430	-360	5	-2.43	581980640	40336	122.17	14630	14780	14200	19220	10360	14790	14428.32	2.21	-1544	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	808	-13.04	6.04	12	0.72	-1107.00	2391.00	17690	20230626	-18.43	6510	20230323	121.66	17690	-18.43	20230626	6510	121.66	20230323	17690	-18.43	20230626	6510	121.66	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
91	20230816	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	14450	-340	5	-2.30	533610680	36971	111.98	14630	14780	14200	19220	10360	14790	14433.22	2.21	-2022	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	810	-13.05	6.04	12	0.66	-1107.00	2391.00	17690	20230626	-18.32	6510	20230323	121.97	17690	-18.32	20230626	6510	121.97	20230323	17690	-18.32	20230626	6510	121.97	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
92	20230816	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	14420	-370	5	-2.50	428933130	29694	89.94	14630	14780	14200	19220	10360	14790	14445.11	2.21	-2891	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	808	-13.03	6.03	12	0.53	-1107.00	2391.00	17690	20230626	-18.49	6510	20230323	121.51	17690	-18.49	20230626	6510	121.51	20230323	17690	-18.49	20230626	6510	121.51	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
93	20230816	130841	57	100.00	KOSDAQ		제약	N	N	N	N	N	14500	-290	5	-1.96	355141680	24566	74.40	14630	14780	14200	19220	10360	14790	14456.63	2.21	-2650	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	812	-13.10	6.06	12	0.44	-1107.00	2391.00	17690	20230626	-18.03	6510	20230323	122.73	17690	-18.03	20230626	6510	122.73	20230323	17690	-18.03	20230626	6510	122.73	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
94	20230816	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	14370	-420	5	-2.84	310728420	21487	65.08	14630	14780	14200	19220	10360	14790	14461.23	2.21	-2530	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	805	-12.98	6.01	12	0.38	-1107.00	2391.00	17690	20230626	-18.77	6510	20230323	120.74	17690	-18.77	20230626	6510	120.74	20230323	17690	-18.77	20230626	6510	120.74	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
95	20230816	110850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-390	5	-2.64	233381420	16084	48.71	14630	14780	14350	19220	10360	14790	14510.16	2.21	-1643	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	807	-13.01	6.02	12	0.29	-1107.00	2391.00	17690	20230626	-18.60	6510	20230323	121.20	17690	-18.60	20230626	6510	121.20	20230323	17690	-18.60	20230626	6510	121.20	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
96	20230816	100845	57	100.00	KOSDAQ		제약	N	N	N	N	N	14430	-360	5	-2.43	173616260	11945	36.18	14630	14780	14380	19220	10360	14790	14534.64	2.21	-1190	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	808	-13.04	6.04	12	0.21	-1107.00	2391.00	17690	20230626	-18.43	6510	20230323	121.66	17690	-18.43	20230626	6510	121.66	20230323	17690	-18.43	20230626	6510	121.66	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
97	20230816	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	14420	-370	5	-2.50	33094280	2287	6.93	14630	14660	14420	19220	10360	14790	14470.61	2.21	290	15390	15090	14700	14400	14010	14895	14205	28	4430	500	10640	10	1	5602556	808	-13.03	6.03	12	0.04	-1107.00	2391.00	17690	20230626	-18.49	6510	20230323	121.51	17690	-18.49	20230626	6510	121.51	20230323	17690	-18.49	20230626	6510	121.51	20230323	0.49	N	196300	500	28 억	123846	N	N	N	00	N
98	20230814	160834	57	100.00	KOSDAQ		제약	N	N	N	N	N	14790	-210	5	-1.40	482925190	33002	135.93	14940	15000	14310	19500	10500	15000	14632.73	2.16	2570	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	829	-13.36	6.19	12	0.59	-1107.00	2391.00	17690	20230626	-16.39	6510	20230323	127.19	17690	-16.39	20230626	6510	127.19	20230323	17690	-16.39	20230626	6510	127.19	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
99	20230814	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	14750	-250	5	-1.67	441979210	30230	124.52	14940	15000	14310	19500	10500	15000	14620.55	2.16	1931	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	826	-13.32	6.17	12	0.54	-1107.00	2391.00	17690	20230626	-16.62	6510	20230323	126.57	17690	-16.62	20230626	6510	126.57	20230323	17690	-16.62	20230626	6510	126.57	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
100	20230814	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	14790	-210	5	-1.40	398366540	27276	112.35	14940	15000	14310	19500	10500	15000	14605.02	2.16	840	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	829	-13.36	6.19	12	0.49	-1107.00	2391.00	17690	20230626	-16.39	6510	20230323	127.19	17690	-16.39	20230626	6510	127.19	20230323	17690	-16.39	20230626	6510	127.19	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
101	20230814	130824	57	100.00	KOSDAQ		제약	N	N	N	N	N	14730	-270	5	-1.80	365150740	25019	103.05	14940	15000	14310	19500	10500	15000	14594.94	2.16	736	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	825	-13.31	6.16	12	0.45	-1107.00	2391.00	17690	20230626	-16.73	6510	20230323	126.27	17690	-16.73	20230626	6510	126.27	20230323	17690	-16.73	20230626	6510	126.27	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
102	20230814	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	14710	-290	5	-1.93	349053720	23925	98.55	14940	15000	14310	19500	10500	15000	14589.50	2.16	587	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	824	-13.29	6.15	12	0.43	-1107.00	2391.00	17690	20230626	-16.85	6510	20230323	125.96	17690	-16.85	20230626	6510	125.96	20230323	17690	-16.85	20230626	6510	125.96	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
103	20230814	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	14720	-280	5	-1.87	292570920	20080	82.71	14940	15000	14310	19500	10500	15000	14570.26	2.16	623	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	825	-13.30	6.16	12	0.36	-1107.00	2391.00	17690	20230626	-16.79	6510	20230323	126.11	17690	-16.79	20230626	6510	126.11	20230323	17690	-16.79	20230626	6510	126.11	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
104	20230814	100827	57	100.00	KOSDAQ		제약	N	N	N	N	N	14500	-500	5	-3.33	206621370	14192	58.46	14940	15000	14310	19500	10500	15000	14559.00	2.16	-497	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	812	-13.10	6.06	12	0.25	-1107.00	2391.00	17690	20230626	-18.03	6510	20230323	122.73	17690	-18.03	20230626	6510	122.73	20230323	17690	-18.03	20230626	6510	122.73	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
105	20230814	090825	57	100.00	KOSDAQ		제약	N	N	N	N	N	14750	-250	5	-1.67	21246750	1431	5.89	14940	15000	14750	19500	10500	15000	14847.48	2.16	-223	15833	15416	15183	14766	14533	15300	14650	28	4500	500	10800	10	1	5602556	826	-13.32	6.17	12	0.03	-1107.00	2391.00	17690	20230626	-16.62	6510	20230323	126.57	17690	-16.62	20230626	6510	126.57	20230323	17690	-16.62	20230626	6510	126.57	20230323	0.40	N	196300	500	28 억	121206	N	N	N	00	N
106	20230811	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	15000	-330	5	-2.15	367927430	24268	104.42	15590	15600	14950	19920	10740	15330	15161.26	2.28	-6166	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	840	-13.55	6.27	12	0.43	-1107.00	2391.00	17690	20230626	-15.21	6510	20230323	130.41	17690	-15.21	20230626	6510	130.41	20230323	17690	-15.21	20230626	6510	130.41	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
107	20230811	150822	57	100.00	KOSDAQ		제약	N	N	N	N	N	15270	-60	5	-0.39	347536150	22911	98.58	15590	15600	14950	19920	10740	15330	15168.96	2.28	-6057	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	856	-13.79	6.39	12	0.41	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
108	20230811	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	15060	-270	5	-1.76	292656020	19263	82.88	15590	15600	15050	19920	10740	15330	15192.65	2.28	-5722	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	844	-13.60	6.30	12	0.34	-1107.00	2391.00	17690	20230626	-14.87	6510	20230323	131.34	17690	-14.87	20230626	6510	131.34	20230323	17690	-14.87	20230626	6510	131.34	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
109	20230811	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-130	5	-0.85	231591840	15224	65.50	15590	15600	15070	19920	10740	15330	15212.29	2.28	-4655	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	852	-13.73	6.36	12	0.27	-1107.00	2391.00	17690	20230626	-14.08	6510	20230323	133.49	17690	-14.08	20230626	6510	133.49	20230323	17690	-14.08	20230626	6510	133.49	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
110	20230811	120812	57	100.00	KOSDAQ		제약	N	N	N	N	N	15180	-150	5	-0.98	166380300	10916	46.97	15590	15600	15120	19920	10740	15330	15241.87	2.28	-3586	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	850	-13.71	6.35	12	0.19	-1107.00	2391.00	17690	20230626	-14.19	6510	20230323	133.18	17690	-14.19	20230626	6510	133.18	20230323	17690	-14.19	20230626	6510	133.18	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
111	20230811	110812	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	-140	5	-0.91	123094640	8064	34.70	15590	15600	15140	19920	10740	15330	15264.71	2.28	-2656	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	851	-13.72	6.35	12	0.14	-1107.00	2391.00	17690	20230626	-14.13	6510	20230323	133.33	17690	-14.13	20230626	6510	133.33	20230323	17690	-14.13	20230626	6510	133.33	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
112	20230811	100809	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	-140	5	-0.91	66753880	4354	18.73	15590	15600	15190	19920	10740	15330	15331.62	2.28	-2028	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	851	-13.72	6.35	12	0.08	-1107.00	2391.00	17690	20230626	-14.13	6510	20230323	133.33	17690	-14.13	20230626	6510	133.33	20230323	17690	-14.13	20230626	6510	133.33	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
113	20230811	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	190	2	1.24	18039660	1160	4.99	15590	15600	15390	19920	10740	15330	15551.43	2.28	-333	15716	15522	15316	15122	14916	15420	15020	28	4590	500	11030	10	1	5602556	870	-14.02	6.49	12	0.02	-1107.00	2391.00	17690	20230626	-12.27	6510	20230323	138.40	17690	-12.27	20230626	6510	138.40	20230323	17690	-12.27	20230626	6510	138.40	20230323	0.67	N	196300	500	28 억	127562	N	N	N	00	N
114	20230810	160810	57	100.00	KOSDAQ		제약	N	N	N	N	N	15330	-90	5	-0.58	353678100	23081	36.87	15360	15510	15110	20000	10800	15420	15323.34	2.33	-2895	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	859	-13.85	6.41	12	0.41	-1107.00	2391.00	17690	20230626	-13.34	6510	20230323	135.48	17690	-13.34	20230626	6510	135.48	20230323	17690	-13.34	20230626	6510	135.48	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
115	20230810	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	15260	-160	5	-1.04	345716230	22561	36.04	15360	15510	15110	20000	10800	15420	15323.62	2.33	-2695	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	855	-13.79	6.38	12	0.40	-1107.00	2391.00	17690	20230626	-13.74	6510	20230323	134.41	17690	-13.74	20230626	6510	134.41	20230323	17690	-13.74	20230626	6510	134.41	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
116	20230810	140808	57	100.00	KOSDAQ		제약	N	N	N	N	N	15450	30	2	0.19	290752310	18979	30.32	15360	15510	15110	20000	10800	15420	15319.69	2.33	-4574	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	866	-13.96	6.46	12	0.34	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
117	20230810	130801	57	100.00	KOSDAQ		제약	N	N	N	N	N	15290	-130	5	-0.84	258978420	16908	27.01	15360	15510	15110	20000	10800	15420	15316.92	2.33	-4876	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	857	-13.81	6.39	12	0.30	-1107.00	2391.00	17690	20230626	-13.57	6510	20230323	134.87	17690	-13.57	20230626	6510	134.87	20230323	17690	-13.57	20230626	6510	134.87	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
118	20230810	120815	57	100.00	KOSDAQ		제약	N	N	N	N	N	15230	-190	5	-1.23	249311120	16277	26.00	15360	15510	15110	20000	10800	15420	15316.77	2.33	-4892	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	853	-13.76	6.37	12	0.29	-1107.00	2391.00	17690	20230626	-13.91	6510	20230323	133.95	17690	-13.91	20230626	6510	133.95	20230323	17690	-13.91	20230626	6510	133.95	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
119	20230810	110816	57	100.00	KOSDAQ		제약	N	N	N	N	N	15300	-120	5	-0.78	166384260	10811	17.27	15360	15510	15250	20000	10800	15420	15390.27	2.33	-6913	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	857	-13.82	6.40	12	0.19	-1107.00	2391.00	17690	20230626	-13.51	6510	20230323	135.02	17690	-13.51	20230626	6510	135.02	20230323	17690	-13.51	20230626	6510	135.02	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
120	20230810	100811	57	100.00	KOSDAQ		제약	N	N	N	N	N	15320	-100	5	-0.65	146733230	9532	15.23	15360	15510	15250	20000	10800	15420	15393.75	2.33	-6968	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	858	-13.84	6.41	12	0.17	-1107.00	2391.00	17690	20230626	-13.40	6510	20230323	135.33	17690	-13.40	20230626	6510	135.33	20230323	17690	-13.40	20230626	6510	135.33	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
121	20230810	090821	57	100.00	KOSDAQ		제약	N	N	N	N	N	15510	90	2	0.58	17700100	1145	1.83	15360	15510	15360	20000	10800	15420	15458.60	2.33	-220	16320	15870	15450	15000	14580	15660	14790	28	4600	500	11100	10	1	5602556	869	-14.01	6.49	12	0.02	-1107.00	2391.00	17690	20230626	-12.32	6510	20230323	138.25	17690	-12.32	20230626	6510	138.25	20230323	17690	-12.32	20230626	6510	138.25	20230323	0.67	N	196300	500	28 억	130457	N	N	N	00	N
122	20230809	160809	57	100.00	KOSDAQ		제약	N	N	N	N	N	15420	340	2	2.25	966997490	62603	121.89	15840	15900	15030	19600	10560	15080	15446.53	1.76	29736	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	864	-13.93	6.45	12	1.12	-1107.00	2391.00	17690	20230626	-12.83	6510	20230323	136.87	17690	-12.83	20230626	6510	136.87	20230323	17690	-12.83	20230626	6510	136.87	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
123	20230809	150759	57	100.00	KOSDAQ		제약	N	N	N	N	N	15450	370	2	2.45	948414920	61399	119.55	15840	15900	15030	19600	10560	15080	15446.75	1.76	30046	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	866	-13.96	6.46	12	1.10	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
124	20230809	140757	57	100.00	KOSDAQ		제약	N	N	N	N	N	15600	520	2	3.45	869947140	56350	109.72	15840	15900	15030	19600	10560	15080	15438.28	1.76	28472	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	874	-14.09	6.52	12	1.01	-1107.00	2391.00	17690	20230626	-11.81	6510	20230323	139.63	17690	-11.81	20230626	6510	139.63	20230323	17690	-11.81	20230626	6510	139.63	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
125	20230809	130817	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	420	2	2.79	586848730	38153	74.29	15840	15900	15030	19600	10560	15080	15381.46	1.76	16291	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	868	-14.00	6.48	12	0.68	-1107.00	2391.00	17690	20230626	-12.38	6510	20230323	138.10	17690	-12.38	20230626	6510	138.10	20230323	17690	-12.38	20230626	6510	138.10	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
126	20230809	120813	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	320	2	2.12	460383860	29949	58.31	15840	15900	15030	19600	10560	15080	15372.26	1.76	11526	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	863	-13.91	6.44	12	0.53	-1107.00	2391.00	17690	20230626	-12.95	6510	20230323	136.56	17690	-12.95	20230626	6510	136.56	20230323	17690	-12.95	20230626	6510	136.56	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
127	20230809	110809	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	320	2	2.12	409993700	26667	51.92	15840	15900	15030	19600	10560	15080	15374.57	1.76	9655	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	863	-13.91	6.44	12	0.48	-1107.00	2391.00	17690	20230626	-12.95	6510	20230323	136.56	17690	-12.95	20230626	6510	136.56	20230323	17690	-12.95	20230626	6510	136.56	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
128	20230809	100757	57	100.00	KOSDAQ		제약	N	N	N	N	N	15490	410	2	2.72	306784870	19989	38.92	15840	15900	15030	19600	10560	15080	15347.68	1.76	5186	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	868	-13.99	6.48	12	0.36	-1107.00	2391.00	17690	20230626	-12.44	6510	20230323	137.94	17690	-12.44	20230626	6510	137.94	20230323	17690	-12.44	20230626	6510	137.94	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
129	20230809	090801	57	100.00	KOSDAQ		제약	N	N	N	N	N	15270	190	2	1.26	44733360	2896	5.64	15840	15900	15030	19600	10560	15080	15446.60	1.76	-517	15800	15440	15140	14780	14480	15620	14960	28	4520	500	10850	10	1	5602556	856	-13.79	6.39	12	0.05	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.60	N	196300	500	28 억	98809	N	N	N	00	N
130	20230808	160817	57	100.00	KOSDAQ		제약	N	N	N	N	N	15080	80	2	0.53	775280770	51359	196.31	14840	15500	14840	19500	10500	15000	15095.32	1.50	14928	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	845	-13.62	6.31	12	0.92	-1107.00	2391.00	17690	20230626	-14.75	6510	20230323	131.64	17690	-14.75	20230626	6510	131.64	20230323	17690	-14.75	20230626	6510	131.64	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
131	20230808	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	15040	40	2	0.27	736234080	48770	186.42	14840	15500	14840	19500	10500	15000	15096.04	1.50	14599	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	843	-13.59	6.29	12	0.87	-1107.00	2391.00	17690	20230626	-14.98	6510	20230323	131.03	17690	-14.98	20230626	6510	131.03	20230323	17690	-14.98	20230626	6510	131.03	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
132	20230808	140804	57	100.00	KOSDAQ		제약	N	N	N	N	N	14980	-20	5	-0.13	636437070	42147	161.10	14840	15500	14840	19500	10500	15000	15100.41	1.50	15113	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	839	-13.53	6.27	12	0.75	-1107.00	2391.00	17690	20230626	-15.32	6510	20230323	130.11	17690	-15.32	20230626	6510	130.11	20230323	17690	-15.32	20230626	6510	130.11	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
133	20230808	130755	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	200	2	1.33	609293190	40341	154.20	14840	15500	14840	19500	10500	15000	15103.57	1.50	15152	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	852	-13.73	6.36	12	0.72	-1107.00	2391.00	17690	20230626	-14.08	6510	20230323	133.49	17690	-14.08	20230626	6510	133.49	20230323	17690	-14.08	20230626	6510	133.49	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
134	20230808	120802	57	100.00	KOSDAQ		제약	N	N	N	N	N	14980	-20	5	-0.13	554150110	36663	140.14	14840	15500	14840	19500	10500	15000	15114.70	1.50	15081	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	839	-13.53	6.27	12	0.65	-1107.00	2391.00	17690	20230626	-15.32	6510	20230323	130.11	17690	-15.32	20230626	6510	130.11	20230323	17690	-15.32	20230626	6510	130.11	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
135	20230808	110750	57	100.00	KOSDAQ		제약	N	N	N	N	N	15060	60	2	0.40	506765100	33513	128.10	14840	15500	14840	19500	10500	15000	15121.45	1.50	14961	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	844	-13.60	6.30	12	0.60	-1107.00	2391.00	17690	20230626	-14.87	6510	20230323	131.34	17690	-14.87	20230626	6510	131.34	20230323	17690	-14.87	20230626	6510	131.34	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
136	20230808	100803	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	250	2	1.67	426053800	28178	107.71	14840	15500	14840	19500	10500	15000	15120.09	1.50	15568	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	854	-13.78	6.38	12	0.50	-1107.00	2391.00	17690	20230626	-13.79	6510	20230323	134.25	17690	-13.79	20230626	6510	134.25	20230323	17690	-13.79	20230626	6510	134.25	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
137	20230808	090807	57	100.00	KOSDAQ		제약	N	N	N	N	N	15170	170	2	1.13	47340820	3168	12.11	14840	15200	14840	19500	10500	15000	14943.44	1.50	188	15473	15236	14923	14686	14373	15080	14530	28	4500	500	10800	10	1	5602556	850	-13.70	6.34	12	0.06	-1107.00	2391.00	17690	20230626	-14.25	6510	20230323	133.03	17690	-14.25	20230626	6510	133.03	20230323	17690	-14.25	20230626	6510	133.03	20230323	0.54	N	196300	500	28 억	83882	N	N	N	00	N
138	20230807	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	15000	-190	5	-1.25	388003790	26162	90.07	15160	15160	14610	19740	10640	15190	14830.40	1.61	-6199	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	840	-13.55	6.27	12	0.47	-1107.00	2391.00	17690	20230626	-15.21	6510	20230323	130.41	17690	-15.21	20230626	6510	130.41	20230323	17690	-15.21	20230626	6510	130.41	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
139	20230807	150759	57	100.00	KOSDAQ		제약	N	N	N	N	N	14740	-450	5	-2.96	352930900	23810	81.98	15160	15160	14610	19740	10640	15190	14822.34	1.61	-5987	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	826	-13.32	6.16	12	0.42	-1107.00	2391.00	17690	20230626	-16.68	6510	20230323	126.42	17690	-16.68	20230626	6510	126.42	20230323	17690	-16.68	20230626	6510	126.42	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
140	20230807	140803	57	100.00	KOSDAQ		제약	N	N	N	N	N	14800	-390	5	-2.57	313697500	21158	72.85	15160	15160	14610	19740	10640	15190	14825.91	1.61	-6950	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	829	-13.37	6.19	12	0.38	-1107.00	2391.00	17690	20230626	-16.34	6510	20230323	127.34	17690	-16.34	20230626	6510	127.34	20230323	17690	-16.34	20230626	6510	127.34	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
141	20230807	130755	57	100.00	KOSDAQ		제약	N	N	N	N	N	14950	-240	5	-1.58	266937260	18000	61.97	15160	15160	14610	19740	10640	15190	14829.25	1.61	-6476	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	838	-13.50	6.25	12	0.32	-1107.00	2391.00	17690	20230626	-15.49	6510	20230323	129.65	17690	-15.49	20230626	6510	129.65	20230323	17690	-15.49	20230626	6510	129.65	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
142	20230807	120754	57	100.00	KOSDAQ		제약	N	N	N	N	N	14830	-360	5	-2.37	237937660	16053	55.27	15160	15160	14610	19740	10640	15190	14821.32	1.61	-6496	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	831	-13.40	6.20	12	0.29	-1107.00	2391.00	17690	20230626	-16.17	6510	20230323	127.80	17690	-16.17	20230626	6510	127.80	20230323	17690	-16.17	20230626	6510	127.80	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
143	20230807	110748	57	100.00	KOSDAQ		제약	N	N	N	N	N	14660	-530	5	-3.49	187880130	12678	43.65	15160	15160	14610	19740	10640	15190	14818.50	1.61	-5021	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	821	-13.24	6.13	12	0.23	-1107.00	2391.00	17690	20230626	-17.13	6510	20230323	125.19	17690	-17.13	20230626	6510	125.19	20230323	17690	-17.13	20230626	6510	125.19	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
144	20230807	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	14800	-390	5	-2.57	120735550	8111	27.93	15160	15160	14610	19740	10640	15190	14884.28	1.61	-3215	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	829	-13.37	6.19	12	0.14	-1107.00	2391.00	17690	20230626	-16.34	6510	20230323	127.34	17690	-16.34	20230626	6510	127.34	20230323	17690	-16.34	20230626	6510	127.34	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
145	20230807	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	14610	-580	5	-3.82	28024470	1887	6.50	15160	15160	14610	19740	10640	15190	14845.86	1.61	-1207	15870	15530	15260	14920	14650	15395	14785	28	4550	500	10930	10	1	5602556	819	-13.20	6.11	12	0.03	-1107.00	2391.00	17690	20230626	-17.41	6510	20230323	124.42	17690	-17.41	20230626	6510	124.42	20230323	17690	-17.41	20230626	6510	124.42	20230323	0.49	N	196300	500	28 억	90081	N	N	N	00	N
146	20230804	160749	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	-40	5	-0.26	437780980	28786	201.17	15200	15600	14990	19790	10670	15230	15208.15	1.58	1922	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	851	-13.72	6.35	12	0.51	-1107.00	2391.00	17690	20230626	-14.13	6510	20230323	133.33	17690	-14.13	20230626	6510	133.33	20230323	17690	-14.13	20230626	6510	133.33	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
147	20230804	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	15230	0	3	0.00	418942620	27544	192.49	15200	15600	14990	19790	10670	15230	15209.94	1.58	2194	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	853	-13.76	6.37	12	0.49	-1107.00	2391.00	17690	20230626	-13.91	6510	20230323	133.95	17690	-13.91	20230626	6510	133.95	20230323	17690	-13.91	20230626	6510	133.95	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
148	20230804	140801	57	100.00	KOSDAQ		제약	N	N	N	N	N	15210	-20	5	-0.13	220619110	14439	100.91	15200	15600	14990	19790	10670	15230	15279.39	1.58	903	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	852	-13.74	6.36	12	0.26	-1107.00	2391.00	17690	20230626	-14.02	6510	20230323	133.64	17690	-14.02	20230626	6510	133.64	20230323	17690	-14.02	20230626	6510	133.64	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
149	20230804	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15220	-10	5	-0.07	201018790	13164	92.00	15200	15600	14990	19790	10670	15230	15270.34	1.58	985	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	853	-13.75	6.37	12	0.23	-1107.00	2391.00	17690	20230626	-13.96	6510	20230323	133.79	17690	-13.96	20230626	6510	133.79	20230323	17690	-13.96	20230626	6510	133.79	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
150	20230804	120745	57	100.00	KOSDAQ		제약	N	N	N	N	N	15100	-130	5	-0.85	157296110	10262	71.72	15200	15600	15090	19790	10670	15230	15328.02	1.58	1875	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	846	-13.64	6.32	12	0.18	-1107.00	2391.00	17690	20230626	-14.64	6510	20230323	131.95	17690	-14.64	20230626	6510	131.95	20230323	17690	-14.64	20230626	6510	131.95	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
151	20230804	110753	57	100.00	KOSDAQ		제약	N	N	N	N	N	15370	140	2	0.92	127531920	8301	58.01	15200	15600	15200	19790	10670	15230	15363.44	1.58	2198	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	861	-13.88	6.43	12	0.15	-1107.00	2391.00	17690	20230626	-13.11	6510	20230323	136.10	17690	-13.11	20230626	6510	136.10	20230323	17690	-13.11	20230626	6510	136.10	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
152	20230804	100741	57	100.00	KOSDAQ		제약	N	N	N	N	N	15360	130	2	0.85	92791160	6026	42.11	15200	15600	15200	19790	10670	15230	15398.47	1.58	1253	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	861	-13.88	6.42	12	0.11	-1107.00	2391.00	17690	20230626	-13.17	6510	20230323	135.94	17690	-13.17	20230626	6510	135.94	20230323	17690	-13.17	20230626	6510	135.94	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
153	20230804	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	15390	160	2	1.05	6124300	400	2.80	15200	15400	15200	19790	10670	15230	15310.75	1.58	-104	15610	15420	15210	15020	14810	15315	14915	28	4560	500	10960	10	1	5602556	862	-13.90	6.44	12	0.01	-1107.00	2391.00	17690	20230626	-13.00	6510	20230323	136.41	17690	-13.00	20230626	6510	136.41	20230323	17690	-13.00	20230626	6510	136.41	20230323	0.52	N	196300	500	28 억	88301	N	N	N	00	N
154	20230803	160742	57	100.00	KOSDAQ		제약	N	N	N	N	N	15230	-140	5	-0.91	217597300	14296	53.58	15370	15400	15000	19980	10760	15370	15220.71	1.61	-1859	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	853	-13.76	6.37	12	0.26	-1107.00	2391.00	17690	20230626	-13.91	6510	20230323	133.95	17690	-13.91	20230626	6510	133.95	20230323	17690	-13.91	20230626	6510	133.95	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
155	20230803	150749	57	100.00	KOSDAQ		제약	N	N	N	N	N	15300	-70	5	-0.46	184036650	12091	45.32	15370	15400	15000	19980	10760	15370	15220.83	1.61	-1737	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	857	-13.82	6.40	12	0.22	-1107.00	2391.00	17690	20230626	-13.51	6510	20230323	135.02	17690	-13.51	20230626	6510	135.02	20230323	17690	-13.51	20230626	6510	135.02	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
156	20230803	140741	57	100.00	KOSDAQ		제약	N	N	N	N	N	15290	-80	5	-0.52	168696870	11087	41.55	15370	15400	15000	19980	10760	15370	15215.58	1.61	-1657	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	857	-13.81	6.39	12	0.20	-1107.00	2391.00	17690	20230626	-13.57	6510	20230323	134.87	17690	-13.57	20230626	6510	134.87	20230323	17690	-13.57	20230626	6510	134.87	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
157	20230803	130745	57	100.00	KOSDAQ		제약	N	N	N	N	N	15270	-100	5	-0.65	152173660	10007	37.50	15370	15400	15000	19980	10760	15370	15206.54	1.61	-2291	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	856	-13.79	6.39	12	0.18	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
158	20230803	120747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	-120	5	-0.78	142705380	9385	35.17	15370	15400	15000	19980	10760	15370	15205.49	1.61	-2623	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	854	-13.78	6.38	12	0.17	-1107.00	2391.00	17690	20230626	-13.79	6510	20230323	134.25	17690	-13.79	20230626	6510	134.25	20230323	17690	-13.79	20230626	6510	134.25	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
159	20230803	110738	57	100.00	KOSDAQ		제약	N	N	N	N	N	15170	-200	5	-1.30	128194700	8429	31.59	15370	15400	15000	19980	10760	15370	15208.56	1.61	-2041	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	850	-13.70	6.34	12	0.15	-1107.00	2391.00	17690	20230626	-14.25	6510	20230323	133.03	17690	-14.25	20230626	6510	133.03	20230323	17690	-14.25	20230626	6510	133.03	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
160	20230803	100737	57	100.00	KOSDAQ		제약	N	N	N	N	N	15280	-90	5	-0.59	65057400	4274	16.02	15370	15400	15000	19980	10760	15370	15221.28	1.61	-63	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	856	-13.80	6.39	12	0.08	-1107.00	2391.00	17690	20230626	-13.62	6510	20230323	134.72	17690	-13.62	20230626	6510	134.72	20230323	17690	-13.62	20230626	6510	134.72	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
161	20230803	090738	57	100.00	KOSDAQ		제약	N	N	N	N	N	15370	0	3	0.00	16022970	1046	3.92	15370	15400	15000	19980	10760	15370	15317.78	1.61	-282	15856	15612	15386	15142	14916	15500	15030	28	4610	500	11060	10	1	5602556	861	-13.88	6.43	12	0.02	-1107.00	2391.00	17690	20230626	-13.11	6510	20230323	136.10	17690	-13.11	20230626	6510	136.10	20230323	17690	-13.11	20230626	6510	136.10	20230323	0.31	N	196300	500	28 억	90160	N	N	N	00	N
162	20230802	160743	57	100.00	KOSDAQ		제약	N	N	N	N	N	15370	-390	5	-2.47	400003760	26167	47.56	15630	15630	15160	20450	11040	15760	15286.57	1.66	-2897	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	861	-13.88	6.43	12	0.47	-1107.00	2391.00	17690	20230626	-13.11	6510	20230323	136.10	17690	-13.11	20230626	6510	136.10	20230323	17690	-13.11	20230626	6510	136.10	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
163	20230802	150751	57	100.00	KOSDAQ		제약	N	N	N	N	N	15220	-540	5	-3.43	385879050	25247	45.89	15630	15630	15160	20450	11040	15760	15284.15	1.66	-2608	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	853	-13.75	6.37	12	0.45	-1107.00	2391.00	17690	20230626	-13.96	6510	20230323	133.79	17690	-13.96	20230626	6510	133.79	20230323	17690	-13.96	20230626	6510	133.79	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
164	20230802	140744	57	100.00	KOSDAQ		제약	N	N	N	N	N	15300	-460	5	-2.92	377558890	24702	44.90	15630	15630	15160	20450	11040	15760	15284.55	1.66	-2634	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	857	-13.82	6.40	12	0.44	-1107.00	2391.00	17690	20230626	-13.51	6510	20230323	135.02	17690	-13.51	20230626	6510	135.02	20230323	17690	-13.51	20230626	6510	135.02	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
165	20230802	130739	57	100.00	KOSDAQ		제약	N	N	N	N	N	15350	-410	5	-2.60	333845140	21829	39.68	15630	15630	15160	20450	11040	15760	15293.65	1.66	-2470	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	860	-13.87	6.42	12	0.39	-1107.00	2391.00	17690	20230626	-13.23	6510	20230323	135.79	17690	-13.23	20230626	6510	135.79	20230323	17690	-13.23	20230626	6510	135.79	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
166	20230802	120733	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	-380	5	-2.41	227248610	14844	26.98	15630	15630	15160	20450	11040	15760	15309.12	1.66	-1628	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	862	-13.89	6.43	12	0.26	-1107.00	2391.00	17690	20230626	-13.06	6510	20230323	136.25	17690	-13.06	20230626	6510	136.25	20230323	17690	-13.06	20230626	6510	136.25	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
167	20230802	110734	57	100.00	KOSDAQ		제약	N	N	N	N	N	15270	-490	5	-3.11	190579020	12440	22.61	15630	15630	15180	20450	11040	15760	15319.86	1.66	-738	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	856	-13.79	6.39	12	0.22	-1107.00	2391.00	17690	20230626	-13.68	6510	20230323	134.56	17690	-13.68	20230626	6510	134.56	20230323	17690	-13.68	20230626	6510	134.56	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
168	20230802	100737	57	100.00	KOSDAQ		제약	N	N	N	N	N	15280	-480	5	-3.05	113032100	7362	13.38	15630	15630	15190	20450	11040	15760	15353.45	1.66	1725	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	856	-13.80	6.39	12	0.13	-1107.00	2391.00	17690	20230626	-13.62	6510	20230323	134.72	17690	-13.62	20230626	6510	134.72	20230323	17690	-13.62	20230626	6510	134.72	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
169	20230802	090736	57	100.00	KOSDAQ		제약	N	N	N	N	N	15450	-310	5	-1.97	1910850	123	0.22	15630	15630	15420	20450	11040	15760	15535.37	1.66	-28	16660	16210	15570	15120	14480	16435	15345	28	4705	500	11340	10	1	5602556	866	-13.96	6.46	12	0.00	-1107.00	2391.00	17690	20230626	-12.66	6510	20230323	137.33	17690	-12.66	20230626	6510	137.33	20230323	17690	-12.66	20230626	6510	137.33	20230323	0.34	N	196300	500	28 억	93057	N	N	N	00	N
170	20230801	160736	57	100.00	KOSDAQ		제약	N	N	N	N	N	15760	70	2	0.45	838859570	54330	115.77	15630	16020	14930	20350	10990	15690	15440.08	1.82	-8116	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	883	-14.24	6.59	12	0.97	-1107.00	2391.00	17690	20230626	-10.91	6510	20230323	142.09	17690	-10.91	20230626	6510	142.09	20230323	17690	-10.91	20230626	6510	142.09	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
171	20230801	150732	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	-290	5	-1.85	794923410	51523	109.79	15630	16020	14930	20350	10990	15690	15428.52	1.82	-8212	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	863	-13.91	6.44	12	0.92	-1107.00	2391.00	17690	20230626	-12.95	6510	20230323	136.56	17690	-12.95	20230626	6510	136.56	20230323	17690	-12.95	20230626	6510	136.56	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
172	20230801	140747	57	100.00	KOSDAQ		제약	N	N	N	N	N	14960	-730	5	-4.65	588748990	38155	81.30	15630	16020	14930	20350	10990	15690	15430.45	1.82	-8668	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	838	-13.51	6.26	12	0.68	-1107.00	2391.00	17690	20230626	-15.43	6510	20230323	129.80	17690	-15.43	20230626	6510	129.80	20230323	17690	-15.43	20230626	6510	129.80	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
173	20230801	130730	57	100.00	KOSDAQ		제약	N	N	N	N	N	15490	-200	5	-1.27	359340990	23037	49.09	15630	16020	15360	20350	10990	15690	15598.43	1.82	-8205	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	868	-13.99	6.48	12	0.41	-1107.00	2391.00	17690	20230626	-12.44	6510	20230323	137.94	17690	-12.44	20230626	6510	137.94	20230323	17690	-12.44	20230626	6510	137.94	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
174	20230801	120731	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	-190	5	-1.21	305739840	19567	41.69	15630	16020	15410	20350	10990	15690	15625.28	1.82	-6028	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	868	-14.00	6.48	12	0.35	-1107.00	2391.00	17690	20230626	-12.38	6510	20230323	138.10	17690	-12.38	20230626	6510	138.10	20230323	17690	-12.38	20230626	6510	138.10	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
175	20230801	110727	57	100.00	KOSDAQ		제약	N	N	N	N	N	15460	-230	5	-1.47	279440910	17871	38.08	15630	16020	15410	20350	10990	15690	15636.56	1.82	-5435	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	866	-13.97	6.47	12	0.32	-1107.00	2391.00	17690	20230626	-12.61	6510	20230323	137.48	17690	-12.61	20230626	6510	137.48	20230323	17690	-12.61	20230626	6510	137.48	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
176	20230801	100731	57	100.00	KOSDAQ		제약	N	N	N	N	N	15660	-30	5	-0.19	165312920	10525	22.43	15630	16020	15520	20350	10990	15690	15706.69	1.82	-2728	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	877	-14.15	6.55	12	0.19	-1107.00	2391.00	17690	20230626	-11.48	6510	20230323	140.55	17690	-11.48	20230626	6510	140.55	20230323	17690	-11.48	20230626	6510	140.55	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N
177	20230801	090725	57	100.00	KOSDAQ		제약	N	N	N	N	N	16000	310	2	1.98	23416190	1478	3.15	15630	16000	15630	20350	10990	15690	15843.16	1.82	-153	16330	16010	15580	15260	14830	16170	15420	28	4680	500	11290	10	1	5602556	896	-14.45	6.69	12	0.03	-1107.00	2391.00	17690	20230626	-9.55	6510	20230323	145.78	17690	-9.55	20230626	6510	145.78	20230323	17690	-9.55	20230626	6510	145.78	20230323	0.51	N	196300	500	28 억	101692	N	N	N	00	N

77 KiB Raw Blame History

77 KiB

Raw Blame History