KissMeData/298060/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161118	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	-80	5	-1.55	254884410	49752	62.57	5200	5240	5010	6700	3620	5160	5123.10	4.58	893	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	623	-2.68	2.52	12	0.41	-1897.00	2019.00	15874	20221220	-68.00	4605	20230823	10.31	14319	-64.52	20230105	4605	10.31	20230823	17350	-70.72	20221220	4605	10.31	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
3	20230831	151417	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-120	5	-2.33	251548840	49094	61.74	5200	5240	5010	6700	3620	5160	5123.82	4.58	954	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	618	-2.66	2.50	12	0.40	-1897.00	2019.00	15874	20221220	-68.25	4605	20230823	9.45	14319	-64.80	20230105	4605	9.45	20230823	17350	-70.95	20221220	4605	9.45	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
4	20230831	141535	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	-60	5	-1.16	233071640	45453	57.16	5200	5240	5010	6700	3620	5160	5127.75	4.58	2044	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	625	-2.69	2.53	12	0.37	-1897.00	2019.00	15874	20221220	-67.87	4605	20230823	10.75	14319	-64.38	20230105	4605	10.75	20230823	17350	-70.61	20221220	4605	10.75	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
5	20230831	131455	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-120	5	-2.33	182301720	35447	44.58	5200	5240	5010	6700	3620	5160	5142.94	4.58	2144	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	618	-2.66	2.50	12	0.29	-1897.00	2019.00	15874	20221220	-68.25	4605	20230823	9.45	14319	-64.80	20230105	4605	9.45	20230823	17350	-70.95	20221220	4605	9.45	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
6	20230831	121549	57	100.00	KOSDAQ		제약	N	N	N	N	N	5120	-40	5	-0.78	142897860	27625	34.74	5200	5240	5060	6700	3620	5160	5172.77	4.58	-1296	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	628	-2.70	2.54	12	0.23	-1897.00	2019.00	15874	20221220	-67.75	4605	20230823	11.18	14319	-64.24	20230105	4605	11.18	20230823	17350	-70.49	20221220	4605	11.18	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
7	20230831	112022	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	-30	5	-0.58	123510300	23837	29.98	5200	5240	5060	6700	3620	5160	5181.45	4.58	-505	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	629	-2.70	2.54	12	0.19	-1897.00	2019.00	15874	20221220	-67.68	4605	20230823	11.40	14319	-64.17	20230105	4605	11.40	20230823	17350	-70.43	20221220	4605	11.40	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
8	20230831	101640	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	50	2	0.97	89927060	17305	21.76	5200	5240	5130	6700	3620	5160	5196.59	4.58	2881	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	639	-2.75	2.58	12	0.14	-1897.00	2019.00	15874	20221220	-67.18	4605	20230823	13.14	14319	-63.61	20230105	4605	13.14	20230823	17350	-69.97	20221220	4605	13.14	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
9	20230831	091506	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	30	2	0.58	17632810	3418	4.30	5200	5230	5130	6700	3620	5160	5158.81	4.58	1291	5506	5332	5126	4952	4746	5420	5040	61	1540	500	3090	10	1	12256040	636	-2.74	2.57	12	0.03	-1897.00	2019.00	15874	20221220	-67.31	4605	20230823	12.70	14319	-63.75	20230105	4605	12.70	20230823	17350	-70.09	20221220	4605	12.70	20230823	0.29	N	298060	500	61 억	561164	N	N	0	N	N
10	20230830	161123	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	280	2	5.74	406299745	79190	47.84	4920	5300	4920	6340	3420	4880	5130.70	4.59	-1716	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	632	-2.72	2.56	12	0.65	-1897.00	2019.00	15874	20221220	-67.49	4605	20230823	12.05	14319	-63.96	20230105	4605	12.05	20230823	17350	-70.26	20221220	4605	12.05	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
11	20230830	151351	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	280	2	5.74	397610405	77505	46.82	4920	5300	4920	6340	3420	4880	5130.13	4.59	-1809	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	632	-2.72	2.56	12	0.63	-1897.00	2019.00	15874	20221220	-67.49	4605	20230823	12.05	14319	-63.96	20230105	4605	12.05	20230823	17350	-70.26	20221220	4605	12.05	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
12	20230830	141445	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	280	2	5.74	345011095	67282	40.64	4920	5300	4920	6340	3420	4880	5127.84	4.59	-4132	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	632	-2.72	2.56	12	0.55	-1897.00	2019.00	15874	20221220	-67.49	4605	20230823	12.05	14319	-63.96	20230105	4605	12.05	20230823	17350	-70.26	20221220	4605	12.05	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
13	20230830	131438	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	220	2	4.51	278812035	54377	32.85	4920	5300	4920	6340	3420	4880	5127.39	4.59	-11206	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	625	-2.69	2.53	12	0.44	-1897.00	2019.00	15874	20221220	-67.87	4605	20230823	10.75	14319	-64.38	20230105	4605	10.75	20230823	17350	-70.61	20221220	4605	10.75	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
14	20230830	121449	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	150	2	3.07	258156135	50306	30.39	4920	5300	4920	6340	3420	4880	5131.72	4.59	-9864	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	616	-2.65	2.49	12	0.41	-1897.00	2019.00	15874	20221220	-68.31	4605	20230823	9.23	14319	-64.87	20230105	4605	9.23	20230823	17350	-71.01	20221220	4605	9.23	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
15	20230830	112008	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	160	2	3.28	234369605	45580	27.53	4920	5300	4920	6340	3420	4880	5141.94	4.59	-10599	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	618	-2.66	2.50	12	0.37	-1897.00	2019.00	15874	20221220	-68.25	4605	20230823	9.45	14319	-64.80	20230105	4605	9.45	20230823	17350	-70.95	20221220	4605	9.45	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
16	20230830	101537	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	220	2	4.51	209053825	40584	24.51	4920	5300	4920	6340	3420	4880	5151.14	4.59	-10253	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	625	-2.69	2.53	12	0.33	-1897.00	2019.00	15874	20221220	-67.87	4605	20230823	10.75	14319	-64.38	20230105	4605	10.75	20230823	17350	-70.61	20221220	4605	10.75	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
17	20230830	091437	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	290	2	5.94	119179785	22894	13.83	4920	5300	4920	6340	3420	4880	5205.72	4.59	-6249	5513	5196	4993	4676	4473	5355	4835	61	1460	500	2920	10	1	12256040	634	-2.73	2.56	12	0.19	-1897.00	2019.00	15874	20221220	-67.43	4605	20230823	12.27	14319	-63.89	20230105	4605	12.27	20230823	17350	-70.20	20221220	4605	12.27	20230823	0.29	N	298060	500	61 억	562490	N	N	0	N	N
18	20230829	161118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	50	2	1.04	846319725	165520	627.54	4790	5310	4790	6270	3385	4830	5113.32	4.37	24833	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	5	1	12256040	598	-2.57	2.42	12	1.35	-1897.00	2019.00	15874	20221220	-69.26	4605	20230823	5.97	14319	-65.92	20230105	4605	5.97	20230823	17350	-71.87	20221220	4605	5.97	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
19	20230829	151359	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	190	2	3.93	826417275	161473	612.20	4790	5310	4790	6270	3385	4830	5117.99	4.37	25260	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	10	1	12256040	615	-2.65	2.49	12	1.32	-1897.00	2019.00	15874	20221220	-68.38	4605	20230823	9.01	14319	-64.94	20230105	4605	9.01	20230823	17350	-71.07	20221220	4605	9.01	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
20	20230829	141541	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	310	2	6.42	731546870	142644	540.81	4790	5310	4790	6270	3385	4830	5128.48	4.37	22301	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	10	1	12256040	630	-2.71	2.55	12	1.16	-1897.00	2019.00	15874	20221220	-67.62	4605	20230823	11.62	14319	-64.10	20230105	4605	11.62	20230823	17350	-70.37	20221220	4605	11.62	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
21	20230829	131433	57	100.00	KOSDAQ		제약	N	N	N	N	N	5120	290	2	6.00	661383030	128840	488.47	4790	5310	4790	6270	3385	4830	5133.37	4.37	20411	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	10	1	12256040	628	-2.70	2.54	12	1.05	-1897.00	2019.00	15874	20221220	-67.75	4605	20230823	11.18	14319	-64.24	20230105	4605	11.18	20230823	17350	-70.49	20221220	4605	11.18	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
22	20230829	121535	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	430	2	8.90	507949700	99369	376.74	4790	5270	4790	6270	3385	4830	5111.75	4.37	19098	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	10	1	12256040	645	-2.77	2.61	12	0.81	-1897.00	2019.00	15874	20221220	-66.86	4605	20230823	14.22	14319	-63.27	20230105	4605	14.22	20230823	17350	-69.68	20221220	4605	14.22	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
23	20230829	112231	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	380	2	7.87	281272500	55996	212.30	4790	5220	4790	6270	3385	4830	5023.08	4.37	18245	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	10	1	12256040	639	-2.75	2.58	12	0.46	-1897.00	2019.00	15874	20221220	-67.18	4605	20230823	13.14	14319	-63.61	20230105	4605	13.14	20230823	17350	-69.97	20221220	4605	13.14	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
24	20230829	101632	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	200	2	4.14	109451500	22250	84.36	4790	5030	4790	6270	3385	4830	4919.17	4.37	13270	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	10	1	12256040	616	-2.65	2.49	12	0.18	-1897.00	2019.00	15874	20221220	-68.31	4605	20230823	9.23	14319	-64.87	20230105	4605	9.23	20230823	17350	-71.01	20221220	4605	9.23	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
25	20230829	091059	57	100.00	KOSDAQ		제약	N	N	N	N	N	4895	65	2	1.35	19276485	3977	15.08	4790	4895	4790	6270	3385	4830	4846.99	4.37	2961	4946	4887	4806	4747	4666	4917	4777	61	1440	500	2890	5	1	12256040	600	-2.58	2.42	12	0.03	-1897.00	2019.00	15874	20221220	-69.16	4605	20230823	6.30	14319	-65.81	20230105	4605	6.30	20230823	17350	-71.79	20221220	4605	6.30	20230823	0.29	N	298060	500	61 억	535994	N	N	0	N	N
26	20230828	161045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4830	60	2	1.26	124470990	25938	100.07	4770	4865	4725	6200	3340	4770	4798.78	4.35	3119	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	592	-2.55	2.39	12	0.21	-1897.00	2019.00	15874	20221220	-69.57	4605	20230823	4.89	14319	-66.27	20230105	4605	4.89	20230823	17350	-72.16	20221220	4605	4.89	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
27	20230828	151055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	30	2	0.63	100184075	20878	80.54	4770	4865	4725	6200	3340	4770	4798.55	4.35	3376	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	588	-2.53	2.38	12	0.17	-1897.00	2019.00	15874	20221220	-69.76	4605	20230823	4.23	14319	-66.48	20230105	4605	4.23	20230823	17350	-72.33	20221220	4605	4.23	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
28	20230828	141058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	30	2	0.63	89471700	18644	71.93	4770	4865	4725	6200	3340	4770	4798.95	4.35	3578	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	588	-2.53	2.38	12	0.15	-1897.00	2019.00	15874	20221220	-69.76	4605	20230823	4.23	14319	-66.48	20230105	4605	4.23	20230823	17350	-72.33	20221220	4605	4.23	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
29	20230828	131106	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	70	2	1.47	76159465	15861	61.19	4770	4865	4725	6200	3340	4770	4801.68	4.35	3365	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	593	-2.55	2.40	12	0.13	-1897.00	2019.00	15874	20221220	-69.51	4605	20230823	5.10	14319	-66.20	20230105	4605	5.10	20230823	17350	-72.10	20221220	4605	5.10	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
30	20230828	121057	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	80	2	1.68	70987015	14790	57.06	4770	4865	4725	6200	3340	4770	4799.66	4.35	3133	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	594	-2.56	2.40	12	0.12	-1897.00	2019.00	15874	20221220	-69.45	4605	20230823	5.32	14319	-66.13	20230105	4605	5.32	20230823	17350	-72.05	20221220	4605	5.32	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
31	20230828	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4810	40	2	0.84	45356960	9482	36.58	4770	4820	4725	6200	3340	4770	4783.48	4.35	-515	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	590	-2.54	2.38	12	0.08	-1897.00	2019.00	15874	20221220	-69.70	4605	20230823	4.45	14319	-66.41	20230105	4605	4.45	20230823	17350	-72.28	20221220	4605	4.45	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
32	20230828	101043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	30	2	0.63	27288225	5717	22.06	4770	4820	4725	6200	3340	4770	4773.17	4.35	-676	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	588	-2.53	2.38	12	0.05	-1897.00	2019.00	15874	20221220	-69.76	4605	20230823	4.23	14319	-66.48	20230105	4605	4.23	20230823	17350	-72.33	20221220	4605	4.23	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
33	20230828	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	5	2	0.10	5114040	1069	4.12	4770	4820	4755	6200	3340	4770	4783.95	4.35	530	4880	4825	4775	4720	4670	4852	4747	61	1430	500	2860	5	1	12256040	585	-2.52	2.37	12	0.01	-1897.00	2019.00	15874	20221220	-69.92	4605	20230823	3.69	14319	-66.65	20230105	4605	3.69	20230823	17350	-72.48	20221220	4605	3.69	20230823	0.31	N	298060	500	61 억	532642	N	N	0	N	N
34	20230825	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	-35	5	-0.73	123522405	25812	96.86	4760	4830	4725	6240	3365	4805	4785.48	4.31	5005	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	585	-2.51	2.36	12	0.21	-1897.00	2019.00	15874	20221220	-69.95	4605	20230823	3.58	14319	-66.69	20230105	4605	3.58	20230823	17350	-72.51	20221220	4605	3.58	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
35	20230825	151056	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	0	3	0.00	118956030	24858	93.28	4760	4830	4725	6240	3365	4805	4785.42	4.31	5149	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	589	-2.53	2.38	12	0.20	-1897.00	2019.00	15874	20221220	-69.73	4605	20230823	4.34	14319	-66.44	20230105	4605	4.34	20230823	17350	-72.31	20221220	4605	4.34	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
36	20230825	141054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4810	5	2	0.10	112370045	23487	88.13	4760	4830	4725	6240	3365	4805	4784.35	4.31	5124	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	590	-2.54	2.38	12	0.19	-1897.00	2019.00	15874	20221220	-69.70	4605	20230823	4.45	14319	-66.41	20230105	4605	4.45	20230823	17350	-72.28	20221220	4605	4.45	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
37	20230825	131049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	-15	5	-0.31	94642455	19780	74.22	4760	4830	4725	6240	3365	4805	4784.76	4.31	4197	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	587	-2.53	2.37	12	0.16	-1897.00	2019.00	15874	20221220	-69.82	4605	20230823	4.02	14319	-66.55	20230105	4605	4.02	20230823	17350	-72.39	20221220	4605	4.02	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
38	20230825	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4815	10	2	0.21	86040130	17979	67.46	4760	4830	4725	6240	3365	4805	4785.59	4.31	3527	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	590	-2.54	2.38	12	0.15	-1897.00	2019.00	15874	20221220	-69.67	4605	20230823	4.56	14319	-66.37	20230105	4605	4.56	20230823	17350	-72.25	20221220	4605	4.56	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
39	20230825	111049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	0	3	0.00	61491610	12862	48.26	4760	4830	4725	6240	3365	4805	4780.87	4.31	2349	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	589	-2.53	2.38	12	0.10	-1897.00	2019.00	15874	20221220	-69.73	4605	20230823	4.34	14319	-66.44	20230105	4605	4.34	20230823	17350	-72.31	20221220	4605	4.34	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
40	20230825	101055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-5	5	-0.10	36350500	7620	28.59	4760	4830	4725	6240	3365	4805	4770.41	4.31	1630	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	588	-2.53	2.38	12	0.06	-1897.00	2019.00	15874	20221220	-69.76	4605	20230823	4.23	14319	-66.48	20230105	4605	4.23	20230823	17350	-72.33	20221220	4605	4.23	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
41	20230825	091048	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-5	5	-0.10	13481650	2822	10.59	4760	4830	4760	6240	3365	4805	4777.34	4.31	611	4971	4887	4756	4672	4541	4930	4715	61	1435	500	2880	5	1	12256040	588	-2.53	2.38	12	0.02	-1897.00	2019.00	15874	20221220	-69.76	4605	20230823	4.23	14319	-66.48	20230105	4605	4.23	20230823	17350	-72.33	20221220	4605	4.23	20230823	0.31	N	298060	500	61 억	527637	N	N	1	N	N
42	20230824	161044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	135	2	2.89	126593460	26624	56.46	4625	4840	4625	6070	3270	4670	4754.84	4.19	13632	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	589	-2.53	2.38	12	0.22	-1897.00	2019.00	15874	20221220	-69.73	4605	20230823	4.34	14319	-66.44	20230105	4605	4.34	20230823	17350	-72.31	20221220	4605	4.34	20230823	0.31	N	298060	500	61 억	513990	N	N	1	N	N
43	20230824	151041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4805	135	2	2.89	124912640	26274	55.71	4625	4840	4625	6070	3270	4670	4754.23	4.19	13638	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	589	-2.53	2.38	12	0.21	-1897.00	2019.00	15874	20221220	-69.73	4605	20230823	4.34	14319	-66.44	20230105	4605	4.34	20230823	17350	-72.31	20221220	4605	4.34	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
44	20230824	141042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4830	160	2	3.43	116849225	24594	52.15	4625	4840	4625	6070	3270	4670	4751.13	4.19	13078	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	592	-2.55	2.39	12	0.20	-1897.00	2019.00	15874	20221220	-69.57	4605	20230823	4.89	14319	-66.27	20230105	4605	4.89	20230823	17350	-72.16	20221220	4605	4.89	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
45	20230824	131046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	100	2	2.14	83194300	17582	37.28	4625	4790	4625	6070	3270	4670	4731.79	4.19	8714	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	585	-2.51	2.36	12	0.14	-1897.00	2019.00	15874	20221220	-69.95	4605	20230823	3.58	14319	-66.69	20230105	4605	3.58	20230823	17350	-72.51	20221220	4605	3.58	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
46	20230824	121049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	90	2	1.93	56464965	11982	25.41	4625	4780	4625	6070	3270	4670	4712.48	4.19	5190	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	583	-2.51	2.36	12	0.10	-1897.00	2019.00	15874	20221220	-70.01	4605	20230823	3.37	14319	-66.76	20230105	4605	3.37	20230823	17350	-72.56	20221220	4605	3.37	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
47	20230824	111044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	80	2	1.71	51773310	10994	23.31	4625	4780	4625	6070	3270	4670	4709.23	4.19	4962	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	582	-2.50	2.35	12	0.09	-1897.00	2019.00	15874	20221220	-70.08	4605	20230823	3.15	14319	-66.83	20230105	4605	3.15	20230823	17350	-72.62	20221220	4605	3.15	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
48	20230824	101040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	80	2	1.71	31385465	6687	14.18	4625	4780	4625	6070	3270	4670	4693.50	4.19	2476	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	582	-2.50	2.35	12	0.05	-1897.00	2019.00	15874	20221220	-70.08	4605	20230823	3.15	14319	-66.83	20230105	4605	3.15	20230823	17350	-72.62	20221220	4605	3.15	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
49	20230824	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	10	2	0.21	7263310	1566	3.32	4625	4690	4625	6070	3270	4670	4638.13	4.19	286	4853	4761	4683	4591	4513	4722	4552	61	1400	500	2800	5	1	12256040	574	-2.47	2.32	12	0.01	-1897.00	2019.00	15874	20221220	-70.52	4605	20230823	1.63	14319	-67.32	20230105	4605	1.63	20230823	17350	-73.03	20221220	4605	1.63	20230823	0.31	N	298060	500	61 억	513990	N	N	0	N	N
50	20230823	161039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4670	-105	5	-2.20	219676280	47052	76.59	4730	4775	4605	6200	3345	4775	4668.80	4.17	3501	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	572	-2.46	2.31	12	0.38	-1897.00	2019.00	15874	20221220	-70.58	4605	20230823	1.41	14319	-67.39	20230105	4605	1.41	20230823	17350	-73.08	20221220	4605	1.41	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
51	20230823	151037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4660	-115	5	-2.41	195216420	41788	68.02	4730	4775	4605	6200	3345	4775	4671.59	4.17	3034	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	571	-2.46	2.31	12	0.34	-1897.00	2019.00	15874	20221220	-70.64	4605	20230823	1.19	14319	-67.46	20230105	4605	1.19	20230823	17350	-73.14	20221220	4605	1.19	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
52	20230823	141046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4645	-130	5	-2.72	189117840	40476	65.89	4730	4775	4605	6200	3345	4775	4672.35	4.17	2905	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	569	-2.45	2.30	12	0.33	-1897.00	2019.00	15874	20221220	-70.74	4605	20230823	0.87	14319	-67.56	20230105	4605	0.87	20230823	17350	-73.23	20221220	4605	0.87	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
53	20230823	131036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4685	-90	5	-1.88	167444490	35835	58.33	4730	4775	4605	6200	3345	4775	4672.65	4.17	4016	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	574	-2.47	2.32	12	0.29	-1897.00	2019.00	15874	20221220	-70.49	4605	20230823	1.74	14319	-67.28	20230105	4605	1.74	20230823	17350	-73.00	20221220	4605	1.74	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
54	20230823	121045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4655	-120	5	-2.51	146411515	31349	51.03	4730	4775	4605	6200	3345	4775	4670.37	4.17	4185	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	571	-2.45	2.31	12	0.26	-1897.00	2019.00	15874	20221220	-70.68	4605	20230823	1.09	14319	-67.49	20230105	4605	1.09	20230823	17350	-73.17	20221220	4605	1.09	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
55	20230823	111039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4630	-145	5	-3.04	130407555	27924	45.46	4730	4775	4605	6200	3345	4775	4670.09	4.17	4337	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	567	-2.44	2.29	12	0.23	-1897.00	2019.00	15874	20221220	-70.83	4605	20230823	0.54	14319	-67.67	20230105	4605	0.54	20230823	17350	-73.31	20221220	4605	0.54	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
56	20230823	101039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4730	-45	5	-0.94	110400480	23618	38.45	4730	4775	4605	6200	3345	4775	4674.42	4.17	3531	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	580	-2.49	2.34	12	0.19	-1897.00	2019.00	15874	20221220	-70.20	4605	20230823	2.71	14319	-66.97	20230105	4605	2.71	20230823	17350	-72.74	20221220	4605	2.71	20230823	0.31	N	298060	500	61 억	510836	N	N	0	N	N
57	20230823	091047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	-25	5	-0.52	4648605	981	1.60	4730	4775	4730	6200	3345	4775	4738.64	4.17	420	4971	4872	4821	4722	4671	4847	4697	61	1425	500	2860	5	1	12256040	582	-2.50	2.35	12	0.01	-1897.00	2019.00	15874	20221220	-70.08	4715	20230821	0.74	14319	-66.83	20230105	4715	0.74	20230821	17350	-72.62	20221220	4715	0.74	20230821	0.31	N	298060	500	61 억	510836	N	N	0	N	N
58	20230822	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	-35	5	-0.73	131534785	27280	80.12	4890	4920	4770	6250	3370	4810	4821.66	4.16	355	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	585	-2.52	2.37	12	0.22	-1897.00	2019.00	15874	20221220	-69.92	4715	20230821	1.27	14319	-66.65	20230105	4715	1.27	20230821	17350	-72.48	20221220	4715	1.27	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
59	20230822	151034	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	-35	5	-0.73	127467120	26428	77.61	4890	4920	4775	6250	3370	4810	4823.18	4.16	767	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	585	-2.52	2.37	12	0.22	-1897.00	2019.00	15874	20221220	-69.92	4715	20230821	1.27	14319	-66.65	20230105	4715	1.27	20230821	17350	-72.48	20221220	4715	1.27	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
60	20230822	141034	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-10	5	-0.21	118974160	24654	72.40	4890	4920	4780	6250	3370	4810	4825.75	4.16	1730	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	588	-2.53	2.38	12	0.20	-1897.00	2019.00	15874	20221220	-69.76	4715	20230821	1.80	14319	-66.48	20230105	4715	1.80	20230821	17350	-72.33	20221220	4715	1.80	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
61	20230822	131031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	30	2	0.62	104191145	21576	63.36	4890	4920	4790	6250	3370	4810	4829.03	4.16	3310	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	593	-2.55	2.40	12	0.18	-1897.00	2019.00	15874	20221220	-69.51	4715	20230821	2.65	14319	-66.20	20230105	4715	2.65	20230821	17350	-72.10	20221220	4715	2.65	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
62	20230822	121017	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	-20	5	-0.42	103993045	21535	63.24	4890	4920	4790	6250	3370	4810	4829.02	4.16	3312	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	587	-2.53	2.37	12	0.18	-1897.00	2019.00	15874	20221220	-69.82	4715	20230821	1.59	14319	-66.55	20230105	4715	1.59	20230821	17350	-72.39	20221220	4715	1.59	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
63	20230822	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4865	55	2	1.14	101958300	21112	62.00	4890	4920	4790	6250	3370	4810	4829.40	4.16	3413	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	596	-2.56	2.41	12	0.17	-1897.00	2019.00	15874	20221220	-69.35	4715	20230821	3.18	14319	-66.02	20230105	4715	3.18	20230821	17350	-71.96	20221220	4715	3.18	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
64	20230822	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	35	2	0.73	80161600	16613	48.79	4890	4920	4790	6250	3370	4810	4825.23	4.16	5467	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	594	-2.55	2.40	12	0.14	-1897.00	2019.00	15874	20221220	-69.48	4715	20230821	2.76	14319	-66.16	20230105	4715	2.76	20230821	17350	-72.07	20221220	4715	2.76	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
65	20230822	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	60	2	1.25	16024800	3329	9.78	4890	4890	4800	6250	3370	4810	4813.70	4.16	-10	4993	4901	4808	4716	4623	4947	4762	61	1440	500	2880	5	1	12256040	597	-2.57	2.41	12	0.03	-1897.00	2019.00	15874	20221220	-69.32	4715	20230821	3.29	14319	-65.99	20230105	4715	3.29	20230821	17350	-71.93	20221220	4715	3.29	20230821	0.31	N	298060	500	61 억	509961	N	N	0	N	N
66	20230821	161026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4810	55	2	1.16	162676025	33768	155.30	4755	4900	4715	6180	3330	4755	4817.50	4.03	14949	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	590	-2.54	2.38	12	0.28	-1897.00	2019.00	15874	20221220	-69.70	4715	20230821	2.01	14319	-66.41	20230105	4715	2.01	20230821	17350	-72.28	20221220	4715	2.01	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
67	20230821	151033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4860	105	2	2.21	160288520	33272	153.02	4755	4900	4715	6180	3330	4755	4817.52	4.03	14870	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	596	-2.56	2.41	12	0.27	-1897.00	2019.00	15874	20221220	-69.38	4715	20230821	3.08	14319	-66.06	20230105	4715	3.08	20230821	17350	-71.99	20221220	4715	3.08	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
68	20230821	141028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4805	50	2	1.05	155948100	32377	148.90	4755	4900	4715	6180	3330	4755	4816.63	4.03	14330	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	589	-2.53	2.38	12	0.26	-1897.00	2019.00	15874	20221220	-69.73	4715	20230821	1.91	14319	-66.44	20230105	4715	1.91	20230821	17350	-72.31	20221220	4715	1.91	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
69	20230821	131040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4875	120	2	2.52	125213145	26055	119.83	4755	4900	4715	6180	3330	4755	4805.72	4.03	14352	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	597	-2.57	2.41	12	0.21	-1897.00	2019.00	15874	20221220	-69.29	4715	20230821	3.39	14319	-65.95	20230105	4715	3.39	20230821	17350	-71.90	20221220	4715	3.39	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
70	20230821	121037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4850	95	2	2.00	107028405	22306	102.58	4755	4900	4715	6180	3330	4755	4798.19	4.03	12382	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	594	-2.56	2.40	12	0.18	-1897.00	2019.00	15874	20221220	-69.45	4715	20230821	2.86	14319	-66.13	20230105	4715	2.86	20230821	17350	-72.05	20221220	4715	2.86	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
71	20230821	111027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4820	65	2	1.37	64440540	13515	62.16	4755	4860	4715	6180	3330	4755	4768.08	4.03	5122	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	591	-2.54	2.39	12	0.11	-1897.00	2019.00	15874	20221220	-69.64	4715	20230821	2.23	14319	-66.34	20230105	4715	2.23	20230821	17350	-72.22	20221220	4715	2.23	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
72	20230821	101026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4860	105	2	2.21	51384765	10811	49.72	4755	4860	4715	6180	3330	4755	4753.01	4.03	4746	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	596	-2.56	2.41	12	0.09	-1897.00	2019.00	15874	20221220	-69.38	4715	20230821	3.08	14319	-66.06	20230105	4715	3.08	20230821	17350	-71.99	20221220	4715	3.08	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
73	20230821	091036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4730	-25	5	-0.53	30008025	6335	29.13	4755	4795	4720	6180	3330	4755	4736.86	4.03	2017	4921	4837	4786	4702	4651	4812	4677	61	1425	500	2850	5	1	12256040	580	-2.49	2.34	12	0.05	-1897.00	2019.00	15874	20221220	-70.20	4720	20230821	0.21	14319	-66.97	20230105	4720	0.21	20230821	17350	-72.74	20221220	4720	0.21	20230821	0.32	N	298060	500	61 억	493436	N	N	0	N	N
74	20230818	161027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4755	-75	5	-1.55	103868750	21734	52.05	4830	4870	4735	6270	3385	4830	4779.10	4.00	3134	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	583	-2.51	2.36	12	0.18	-1897.00	2019.00	15874	20221220	-70.05	4721	20221128	0.72	14319	-66.79	20230105	4735	0.42	20230818	17350	-72.59	20221220	4735	0.42	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
75	20230818	151017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4785	-45	5	-0.93	100051525	20932	50.13	4830	4870	4735	6270	3385	4830	4779.84	4.00	3214	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	586	-2.52	2.37	12	0.17	-1897.00	2019.00	15874	20221220	-69.86	4721	20221128	1.36	14319	-66.58	20230105	4735	1.06	20230818	17350	-72.42	20221220	4735	1.06	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
76	20230818	141027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4820	-10	5	-0.21	73408715	15327	36.71	4830	4870	4735	6270	3385	4830	4789.50	4.00	1817	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	591	-2.54	2.39	12	0.13	-1897.00	2019.00	15874	20221220	-69.64	4721	20221128	2.10	14319	-66.34	20230105	4735	1.80	20230818	17350	-72.22	20221220	4735	1.80	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
77	20230818	131019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4835	5	2	0.10	71702965	14972	35.86	4830	4870	4735	6270	3385	4830	4789.14	4.00	1957	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	593	-2.55	2.39	12	0.12	-1897.00	2019.00	15874	20221220	-69.54	4721	20221128	2.41	14319	-66.23	20230105	4735	2.11	20230818	17350	-72.13	20221220	4735	2.11	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
78	20230818	121030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4840	10	2	0.21	67207265	14038	33.62	4830	4870	4735	6270	3385	4830	4787.52	4.00	1780	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	593	-2.55	2.40	12	0.11	-1897.00	2019.00	15874	20221220	-69.51	4721	20221128	2.52	14319	-66.20	20230105	4735	2.22	20230818	17350	-72.10	20221220	4735	2.22	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
79	20230818	111022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4820	-10	5	-0.21	47994005	10064	24.10	4830	4850	4735	6270	3385	4830	4768.88	4.00	-1038	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	591	-2.54	2.39	12	0.08	-1897.00	2019.00	15874	20221220	-69.64	4721	20221128	2.10	14319	-66.34	20230105	4735	1.80	20230818	17350	-72.22	20221220	4735	1.80	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
80	20230818	101028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4790	-40	5	-0.83	34383070	7224	17.30	4830	4850	4735	6270	3385	4830	4759.56	4.00	-1483	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	587	-2.53	2.37	12	0.06	-1897.00	2019.00	15874	20221220	-69.82	4721	20221128	1.46	14319	-66.55	20230105	4735	1.16	20230818	17350	-72.39	20221220	4735	1.16	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
81	20230818	091032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4750	-80	5	-1.66	6381985	1343	3.22	4830	4830	4735	6270	3385	4830	4752.04	4.00	-160	5010	4920	4840	4750	4670	4880	4710	61	1442	500	2890	5	1	12256040	582	-2.50	2.35	12	0.01	-1897.00	2019.00	15874	20221220	-70.08	4721	20221128	0.61	14319	-66.83	20230105	4735	0.32	20230818	17350	-72.62	20221220	4735	0.32	20230818	0.32	N	298060	500	61 억	490301	N	N	186	N	N
82	20230817	161027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4830	-100	5	-2.03	200751935	41743	118.45	4900	4930	4760	6400	3455	4930	4809.24	4.06	-7372	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	592	-2.55	2.39	12	0.34	-1897.00	2019.00	15874	20221220	-69.57	4721	20221128	2.31	14319	-66.27	20230105	4760	1.47	20230817	17350	-72.16	20221220	4760	1.47	20230817	0.33	N	298060	500	61 억	497744	N	N	186	N	N
83	20230817	151033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4840	-90	5	-1.83	195675760	40691	115.47	4900	4930	4760	6400	3455	4930	4808.82	4.06	-7057	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	593	-2.55	2.40	12	0.33	-1897.00	2019.00	15874	20221220	-69.51	4721	20221128	2.52	14319	-66.20	20230105	4760	1.68	20230817	17350	-72.10	20221220	4760	1.68	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
84	20230817	141024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4815	-115	5	-2.33	188832180	39273	111.44	4900	4930	4760	6400	3455	4930	4808.19	4.06	-6428	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	590	-2.54	2.38	12	0.32	-1897.00	2019.00	15874	20221220	-69.67	4721	20221128	1.99	14319	-66.37	20230105	4760	1.16	20230817	17350	-72.25	20221220	4760	1.16	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
85	20230817	131021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4840	-90	5	-1.83	177635600	36952	104.86	4900	4930	4760	6400	3455	4930	4807.20	4.06	-5733	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	593	-2.55	2.40	12	0.30	-1897.00	2019.00	15874	20221220	-69.51	4721	20221128	2.52	14319	-66.20	20230105	4760	1.68	20230817	17350	-72.10	20221220	4760	1.68	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
86	20230817	121025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4835	-95	5	-1.93	145291005	30237	85.80	4900	4930	4760	6400	3455	4930	4805.07	4.06	-4678	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	593	-2.55	2.39	12	0.25	-1897.00	2019.00	15874	20221220	-69.54	4721	20221128	2.41	14319	-66.23	20230105	4760	1.58	20230817	17350	-72.13	20221220	4760	1.58	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
87	20230817	111025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4790	-140	5	-2.84	104308140	21741	61.69	4900	4905	4760	6400	3455	4930	4797.76	4.06	-6901	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	587	-2.53	2.37	12	0.18	-1897.00	2019.00	15874	20221220	-69.82	4721	20221128	1.46	14319	-66.55	20230105	4760	0.63	20230817	17350	-72.39	20221220	4760	0.63	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
88	20230817	101020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4795	-135	5	-2.74	86926505	18114	51.40	4900	4905	4760	6400	3455	4930	4798.86	4.06	-6086	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	588	-2.53	2.37	12	0.15	-1897.00	2019.00	15874	20221220	-69.79	4721	20221128	1.57	14319	-66.51	20230105	4760	0.74	20230817	17350	-72.36	20221220	4760	0.74	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
89	20230817	091018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4805	-125	5	-2.54	15834495	3277	9.30	4900	4905	4800	6400	3455	4930	4832.01	4.06	-2184	5076	5002	4936	4862	4796	4970	4830	61	1472	500	2950	5	1	12256040	589	-2.53	2.38	12	0.03	-1897.00	2019.00	15874	20221220	-69.73	4721	20221128	1.78	14319	-66.44	20230105	4800	0.10	20230817	17350	-72.31	20221220	4800	0.10	20230817	0.33	N	298060	500	61 억	497744	N	N	94	N	N
90	20230816	161024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4930	-70	5	-1.40	172854145	35240	57.36	5000	5010	4870	6500	3500	5000	4904.96	4.13	-7411	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	604	-2.60	2.44	12	0.29	-1897.00	2019.00	15874	20221220	-68.94	4721	20221128	4.43	14319	-65.57	20230105	4870	1.23	20230816	17350	-71.59	20221220	4870	1.23	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
91	20230816	151026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4920	-80	5	-1.60	159892340	32606	53.07	5000	5010	4870	6500	3500	5000	4903.77	4.13	-6875	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	603	-2.59	2.44	12	0.27	-1897.00	2019.00	15874	20221220	-69.01	4721	20221128	4.22	14319	-65.64	20230105	4870	1.03	20230816	17350	-71.64	20221220	4870	1.03	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
92	20230816	141024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4905	-95	5	-1.90	148007560	30186	49.13	5000	5010	4870	6500	3500	5000	4903.19	4.13	-6014	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	601	-2.59	2.43	12	0.25	-1897.00	2019.00	15874	20221220	-69.10	4721	20221128	3.90	14319	-65.74	20230105	4870	0.72	20230816	17350	-71.73	20221220	4870	0.72	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
93	20230816	131022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4945	-55	5	-1.10	135834835	27697	45.08	5000	5010	4870	6500	3500	5000	4904.32	4.13	-6270	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	606	-2.61	2.45	12	0.23	-1897.00	2019.00	15874	20221220	-68.85	4721	20221128	4.74	14319	-65.47	20230105	4870	1.54	20230816	17350	-71.50	20221220	4870	1.54	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
94	20230816	121036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4940	-60	5	-1.20	111686255	22771	37.06	5000	5010	4870	6500	3500	5000	4904.76	4.13	-7620	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	605	-2.60	2.45	12	0.19	-1897.00	2019.00	15874	20221220	-68.88	4721	20221128	4.64	14319	-65.50	20230105	4870	1.44	20230816	17350	-71.53	20221220	4870	1.44	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
95	20230816	111031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4925	-75	5	-1.50	81724115	16651	27.10	5000	5010	4870	6500	3500	5000	4908.06	4.13	-6900	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	604	-2.60	2.44	12	0.14	-1897.00	2019.00	15874	20221220	-68.97	4721	20221128	4.32	14319	-65.61	20230105	4870	1.13	20230816	17350	-71.61	20221220	4870	1.13	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
96	20230816	101025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4940	-60	5	-1.20	60127200	12243	19.93	5000	5010	4870	6500	3500	5000	4911.15	4.13	-5937	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	605	-2.60	2.45	12	0.10	-1897.00	2019.00	15874	20221220	-68.88	4721	20221128	4.64	14319	-65.50	20230105	4870	1.44	20230816	17350	-71.53	20221220	4870	1.44	20230816	0.34	N	298060	500	61 억	505610	N	N	94	N	N
97	20230816	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	-100	5	-2.00	19519420	3958	6.44	5000	5000	4880	6500	3500	5000	4931.64	4.13	-2136	5706	5352	5176	4822	4646	5265	4735	61	1500	500	3000	5	1	12256040	601	-2.58	2.43	12	0.03	-1897.00	2019.00	15874	20221220	-69.13	4721	20221128	3.79	14319	-65.78	20230105	4870	0.62	20230810	17350	-71.76	20221220	4870	0.62	20230810	0.34	N	298060	500	61 억	505610	N	N	94	N	N
98	20230814	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-180	5	-3.47	316311490	61340	114.45	5300	5530	5000	6730	3630	5180	5156.66	4.26	-15875	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	613	-2.64	2.48	12	0.50	-1897.00	2019.00	15874	20221220	-68.50	4721	20221128	5.91	14319	-65.08	20230105	4870	2.67	20230810	17350	-71.18	20221220	4870	2.67	20230810	0.34	N	298060	500	61 억	521546	N	N	94	N	N
99	20230814	151010	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-160	5	-3.09	290397080	56169	104.80	5300	5530	5000	6730	3630	5180	5170.05	4.26	-14568	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	615	-2.65	2.49	12	0.46	-1897.00	2019.00	15874	20221220	-68.38	4721	20221128	6.33	14319	-64.94	20230105	4870	3.08	20230810	17350	-71.07	20221220	4870	3.08	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
100	20230814	141012	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-140	5	-2.70	257384710	49575	92.50	5300	5530	5010	6730	3630	5180	5191.84	4.26	-12741	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	618	-2.66	2.50	12	0.40	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4870	3.49	20230810	17350	-70.95	20221220	4870	3.49	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
101	20230814	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	-120	5	-2.32	241676610	46452	86.67	5300	5530	5010	6730	3630	5180	5202.75	4.26	-10887	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	620	-2.67	2.51	12	0.38	-1897.00	2019.00	15874	20221220	-68.12	4721	20221128	7.18	14319	-64.66	20230105	4870	3.90	20230810	17350	-70.84	20221220	4870	3.90	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
102	20230814	121008	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-130	5	-2.51	224769460	43096	80.41	5300	5530	5010	6730	3630	5180	5215.61	4.26	-10092	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	619	-2.66	2.50	12	0.35	-1897.00	2019.00	15874	20221220	-68.19	4721	20221128	6.97	14319	-64.73	20230105	4870	3.70	20230810	17350	-70.89	20221220	4870	3.70	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
103	20230814	111000	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	-80	5	-1.54	185209080	35256	65.78	5300	5530	5060	6730	3630	5180	5253.41	4.26	-7999	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	625	-2.69	2.53	12	0.29	-1897.00	2019.00	15874	20221220	-67.87	4721	20221128	8.03	14319	-64.38	20230105	4870	4.72	20230810	17350	-70.61	20221220	4870	4.72	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
104	20230814	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	5110	-70	5	-1.35	166926660	31672	59.09	5300	5530	5060	6730	3630	5180	5270.69	4.26	-7855	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	626	-2.69	2.53	12	0.26	-1897.00	2019.00	15874	20221220	-67.81	4721	20221128	8.24	14319	-64.31	20230105	4870	4.93	20230810	17350	-70.55	20221220	4870	4.93	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
105	20230814	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	5350	170	2	3.28	83996550	15690	29.27	5300	5530	5210	6730	3630	5180	5354.31	4.26	-2283	5426	5302	5166	5042	4906	5365	5105	61	1550	500	3100	10	1	12256040	656	-2.82	2.65	12	0.13	-1897.00	2019.00	15874	20221220	-66.30	4721	20221128	13.32	14319	-62.64	20230105	4870	9.86	20230810	17350	-69.16	20221220	4870	9.86	20230810	0.34	N	298060	500	61 억	521546	N	N	0	N	N
106	20230811	161001	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	110	2	2.17	278990160	53580	94.83	5120	5290	5030	6590	3550	5070	5207.12	4.14	14734	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	635	-2.73	2.57	12	0.44	-1897.00	2019.00	15874	20221220	-67.37	4721	20221128	9.72	14319	-63.82	20230105	4870	6.37	20230810	17350	-70.14	20221220	4870	6.37	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
107	20230811	150956	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	170	2	3.35	245304880	47122	83.40	5120	5290	5030	6590	3550	5070	5205.74	4.14	12795	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	642	-2.76	2.60	12	0.38	-1897.00	2019.00	15874	20221220	-66.99	4721	20221128	10.99	14319	-63.41	20230105	4870	7.60	20230810	17350	-69.80	20221220	4870	7.60	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
108	20230811	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	190	2	3.75	198809860	38293	67.77	5120	5290	5030	6590	3550	5070	5191.81	4.14	11814	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	645	-2.77	2.61	12	0.31	-1897.00	2019.00	15874	20221220	-66.86	4721	20221128	11.42	14319	-63.27	20230105	4870	8.01	20230810	17350	-69.68	20221220	4870	8.01	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
109	20230811	130954	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	130	2	2.56	144863160	28017	49.58	5120	5290	5030	6590	3550	5070	5170.55	4.14	12253	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	637	-2.74	2.58	12	0.23	-1897.00	2019.00	15874	20221220	-67.24	4721	20221128	10.15	14319	-63.68	20230105	4870	6.78	20230810	17350	-70.03	20221220	4870	6.78	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
110	20230811	120945	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	190	2	3.75	136655540	26446	46.80	5120	5290	5030	6590	3550	5070	5167.34	4.14	12251	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	645	-2.77	2.61	12	0.22	-1897.00	2019.00	15874	20221220	-66.86	4721	20221128	11.42	14319	-63.27	20230105	4870	8.01	20230810	17350	-69.68	20221220	4870	8.01	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
111	20230811	110945	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	100	2	1.97	83228590	16217	28.70	5120	5190	5030	6590	3550	5070	5132.18	4.14	5879	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	634	-2.73	2.56	12	0.13	-1897.00	2019.00	15874	20221220	-67.43	4721	20221128	9.51	14319	-63.89	20230105	4870	6.16	20230810	17350	-70.20	20221220	4870	6.16	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
112	20230811	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	5120	50	2	0.99	71811990	14008	24.79	5120	5190	5030	6590	3550	5070	5126.50	4.14	5357	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	628	-2.70	2.54	12	0.11	-1897.00	2019.00	15874	20221220	-67.75	4721	20221128	8.45	14319	-64.24	20230105	4870	5.13	20230810	17350	-70.49	20221220	4870	5.13	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
113	20230811	090952	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	0	3	0.00	6017480	1185	2.10	5120	5120	5070	6590	3550	5070	5078.04	4.14	-254	5256	5162	5016	4922	4776	5210	4970	61	1520	500	3040	10	1	12256040	621	-2.67	2.51	12	0.01	-1897.00	2019.00	15874	20221220	-68.06	4721	20221128	7.39	14319	-64.59	20230105	4870	4.11	20230810	17350	-70.78	20221220	4870	4.11	20230810	0.34	N	298060	500	61 억	506908	N	N	1	N	N
114	20230810	160943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	150	2	3.05	284017360	56500	69.19	4915	5110	4870	6390	3445	4920	5026.95	3.87	32025	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	10	1	12256040	621	-2.67	2.51	12	0.46	-1897.00	2019.00	15874	20221220	-68.06	4721	20221128	7.39	14319	-64.59	20230105	4870	4.11	20230810	17350	-70.78	20221220	4870	4.11	20230810	0.34	N	298060	500	61 억	474199	N	N	1	N	N
115	20230810	150940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5090	170	2	3.46	267641420	53280	65.24	4915	5110	4870	6390	3445	4920	5023.40	3.87	30282	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	10	1	12256040	624	-2.68	2.52	12	0.43	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	4870	4.52	20230810	17350	-70.66	20221220	4870	4.52	20230810	0.34	N	298060	500	61 억	474199	N	N	0	N	N
116	20230810	140941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	150	2	3.05	232307530	46312	56.71	4915	5110	4870	6390	3445	4920	5016.25	3.87	26010	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	10	1	12256040	621	-2.67	2.51	12	0.38	-1897.00	2019.00	15874	20221220	-68.06	4721	20221128	7.39	14319	-64.59	20230105	4870	4.11	20230810	17350	-70.78	20221220	4870	4.11	20230810	0.34	N	298060	500	61 억	474199	N	N	0	N	N
117	20230810	130931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	140	2	2.85	189535195	37867	46.37	4915	5110	4870	6390	3445	4920	5005.40	3.87	18351	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	10	1	12256040	620	-2.67	2.51	12	0.31	-1897.00	2019.00	15874	20221220	-68.12	4721	20221128	7.18	14319	-64.66	20230105	4870	3.90	20230810	17350	-70.84	20221220	4870	3.90	20230810	0.34	N	298060	500	61 억	474199	N	N	0	N	N
118	20230810	120949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5110	190	2	3.86	173884475	34775	42.58	4915	5110	4870	6390	3445	4920	5000.39	3.87	17301	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	10	1	12256040	626	-2.69	2.53	12	0.28	-1897.00	2019.00	15874	20221220	-67.81	4721	20221128	8.24	14319	-64.31	20230105	4870	4.93	20230810	17350	-70.55	20221220	4870	4.93	20230810	0.34	N	298060	500	61 억	474199	N	N	0	N	N
119	20230810	110951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4985	65	2	1.32	76944530	15554	19.05	4915	5030	4870	6390	3445	4920	4947.02	3.87	2332	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	5	1	12256040	611	-2.63	2.47	12	0.13	-1897.00	2019.00	15874	20221220	-68.60	4721	20221128	5.59	14319	-65.19	20230105	4870	2.36	20230810	17350	-71.27	20221220	4870	2.36	20230810	0.34	N	298060	500	61 억	474199	N	N	0	N	N
120	20230810	100946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4995	75	2	1.52	63420680	12838	15.72	4915	5030	4870	6390	3445	4920	4940.15	3.87	1460	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	5	1	12256040	612	-2.63	2.47	12	0.10	-1897.00	2019.00	15874	20221220	-68.53	4721	20221128	5.80	14319	-65.12	20230105	4870	2.57	20230810	17350	-71.21	20221220	4870	2.57	20230810	0.34	N	298060	500	61 억	474199	N	N	0	N	N
121	20230810	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	25	2	0.51	7213215	1466	1.80	4915	4945	4905	6390	3445	4920	4920.35	3.87	-227	5216	5067	4971	4822	4726	5020	4775	61	1472	500	2950	5	1	12256040	606	-2.61	2.45	12	0.01	-1897.00	2019.00	15874	20221220	-68.85	4721	20221128	4.74	14319	-65.47	20230105	4875	1.44	20230809	17350	-71.50	20221220	4875	1.44	20230809	0.34	N	298060	500	61 억	474199	N	N	0	N	N
122	20230809	160942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4920	-15	5	-0.30	404328415	81109	314.74	4935	5120	4875	6410	3455	4935	4985.31	3.90	-4039	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	5	1	12256040	603	-2.59	2.44	12	0.66	-1897.00	2019.00	15874	20221220	-69.01	4721	20221128	4.22	14319	-65.64	20230105	4875	0.92	20230809	17350	-71.64	20221220	4875	0.92	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
123	20230809	150930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4935	0	3	0.00	371187725	74382	288.64	4935	5120	4875	6410	3455	4935	4990.29	3.90	-2010	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	5	1	12256040	605	-2.60	2.44	12	0.61	-1897.00	2019.00	15874	20221220	-68.91	4721	20221128	4.53	14319	-65.54	20230105	4875	1.23	20230809	17350	-71.56	20221220	4875	1.23	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
124	20230809	140928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4975	40	2	0.81	279521645	55857	216.75	4935	5120	4875	6410	3455	4935	5004.24	3.90	3130	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	5	1	12256040	610	-2.62	2.46	12	0.46	-1897.00	2019.00	15874	20221220	-68.66	4721	20221128	5.38	14319	-65.26	20230105	4875	2.05	20230809	17350	-71.33	20221220	4875	2.05	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
125	20230809	130949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	105	2	2.13	217512595	43486	168.75	4935	5120	4875	6410	3455	4935	5001.90	3.90	7823	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	10	1	12256040	618	-2.66	2.50	12	0.35	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4875	3.38	20230809	17350	-70.95	20221220	4875	3.38	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
126	20230809	120948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4990	55	2	1.11	158837385	31711	123.05	4935	5120	4875	6410	3455	4935	5008.90	3.90	9968	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	5	1	12256040	612	-2.63	2.47	12	0.26	-1897.00	2019.00	15874	20221220	-68.56	4721	20221128	5.70	14319	-65.15	20230105	4875	2.36	20230809	17350	-71.24	20221220	4875	2.36	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
127	20230809	110940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5090	155	2	3.14	91378475	18229	70.74	4935	5120	4875	6410	3455	4935	5012.81	3.90	10383	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	10	1	12256040	624	-2.68	2.52	12	0.15	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	4875	4.41	20230809	17350	-70.66	20221220	4875	4.41	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
128	20230809	100927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	105	2	2.13	44310235	8946	34.71	4935	5050	4875	6410	3455	4935	4953.08	3.90	6269	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	10	1	12256040	618	-2.66	2.50	12	0.07	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4875	3.38	20230809	17350	-70.95	20221220	4875	3.38	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
129	20230809	090933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4875	-60	5	-1.22	5615250	1146	4.45	4935	4950	4875	6410	3455	4935	4899.87	3.90	-14	5105	5020	4955	4870	4805	4987	4837	61	1477	500	2960	5	1	12256040	597	-2.57	2.41	12	0.01	-1897.00	2019.00	15874	20221220	-69.29	4721	20221128	3.26	14319	-65.95	20230105	4875	0.00	20230809	17350	-71.90	20221220	4875	0.00	20230809	0.34	N	298060	500	61 억	478220	N	N	0	N	N
130	20230808	160950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4935	-85	5	-1.69	127180850	25770	77.20	5020	5040	4890	6520	3520	5020	4935.23	4.00	-12029	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	605	-2.60	2.44	12	0.21	-1897.00	2019.00	15874	20221220	-68.91	4721	20221128	4.53	14319	-65.54	20230105	4890	0.92	20230808	17350	-71.56	20221220	4890	0.92	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
131	20230808	150938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4935	-85	5	-1.69	102523210	20738	62.13	5020	5040	4890	6520	3520	5020	4943.74	4.00	-10266	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	605	-2.60	2.44	12	0.17	-1897.00	2019.00	15874	20221220	-68.91	4721	20221128	4.53	14319	-65.54	20230105	4890	0.92	20230808	17350	-71.56	20221220	4890	0.92	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
132	20230808	140935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4945	-75	5	-1.49	78347590	15827	47.41	5020	5040	4890	6520	3520	5020	4950.25	4.00	-8319	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	606	-2.61	2.45	12	0.13	-1897.00	2019.00	15874	20221220	-68.85	4721	20221128	4.74	14319	-65.47	20230105	4890	1.12	20230808	17350	-71.50	20221220	4890	1.12	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
133	20230808	130926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4940	-80	5	-1.59	67614325	13649	40.89	5020	5040	4890	6520	3520	5020	4953.79	4.00	-7637	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	605	-2.60	2.45	12	0.11	-1897.00	2019.00	15874	20221220	-68.88	4721	20221128	4.64	14319	-65.50	20230105	4890	1.02	20230808	17350	-71.53	20221220	4890	1.02	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
134	20230808	120933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4935	-85	5	-1.69	55295730	11154	33.41	5020	5040	4890	6520	3520	5020	4957.48	4.00	-6800	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	605	-2.60	2.44	12	0.09	-1897.00	2019.00	15874	20221220	-68.91	4721	20221128	4.53	14319	-65.54	20230105	4890	0.92	20230808	17350	-71.56	20221220	4890	0.92	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
135	20230808	110920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4980	-40	5	-0.80	50011310	10088	30.22	5020	5040	4890	6520	3520	5020	4957.50	4.00	-6112	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	610	-2.63	2.47	12	0.08	-1897.00	2019.00	15874	20221220	-68.63	4721	20221128	5.49	14319	-65.22	20230105	4890	1.84	20230808	17350	-71.30	20221220	4890	1.84	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
136	20230808	100934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4935	-85	5	-1.69	40035000	8072	24.18	5020	5040	4890	6520	3520	5020	4959.74	4.00	-4230	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	605	-2.60	2.44	12	0.07	-1897.00	2019.00	15874	20221220	-68.91	4721	20221128	4.53	14319	-65.54	20230105	4890	0.92	20230808	17350	-71.56	20221220	4890	0.92	20230808	0.36	N	298060	500	61 억	490247	N	N	0	N	N
137	20230808	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	4975	-45	5	-0.90	8540470	1706	5.11	5020	5040	4975	6520	3520	5020	5006.14	4.00	-545	5126	5072	5006	4952	4886	5040	4920	61	1500	500	3010	5	1	12256040	610	-2.62	2.46	12	0.01	-1897.00	2019.00	15874	20221220	-68.66	4721	20221128	5.38	14319	-65.26	20230105	4940	0.71	20230807	17350	-71.33	20221220	4940	0.71	20230807	0.36	N	298060	500	61 억	490247	N	N	0	N	N
138	20230807	160930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-20	5	-0.40	165766675	33224	41.76	5040	5060	4940	6550	3530	5040	4989.36	4.01	-1414	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	10	1	12256040	615	-2.65	2.49	12	0.27	-1897.00	2019.00	15874	20221220	-68.38	4721	20221128	6.33	14319	-64.94	20230105	4940	1.62	20230807	17350	-71.07	20221220	4940	1.62	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
139	20230807	150930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4975	-65	5	-1.29	153007100	30670	38.55	5040	5060	4940	6550	3530	5040	4988.82	4.01	-458	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	5	1	12256040	610	-2.62	2.46	12	0.25	-1897.00	2019.00	15874	20221220	-68.66	4721	20221128	5.38	14319	-65.26	20230105	4940	0.71	20230807	17350	-71.33	20221220	4940	0.71	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
140	20230807	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4985	-55	5	-1.09	136719135	27386	34.42	5040	5060	4940	6550	3530	5040	4992.30	4.01	-113	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	5	1	12256040	611	-2.63	2.47	12	0.22	-1897.00	2019.00	15874	20221220	-68.60	4721	20221128	5.59	14319	-65.19	20230105	4940	0.91	20230807	17350	-71.27	20221220	4940	0.91	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
141	20230807	130924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4990	-50	5	-0.99	104857895	20957	26.34	5040	5060	4950	6550	3530	5040	5003.48	4.01	-47	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	5	1	12256040	612	-2.63	2.47	12	0.17	-1897.00	2019.00	15874	20221220	-68.56	4721	20221128	5.70	14319	-65.15	20230105	4950	0.81	20230807	17350	-71.24	20221220	4950	0.81	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
142	20230807	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	0	3	0.00	91659310	18317	23.02	5040	5060	4950	6550	3530	5040	5004.06	4.01	366	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	10	1	12256040	618	-2.66	2.50	12	0.15	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4950	1.82	20230807	17350	-70.95	20221220	4950	1.82	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
143	20230807	110916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4995	-45	5	-0.89	86103335	17212	21.63	5040	5060	4950	6550	3530	5040	5002.52	4.01	332	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	5	1	12256040	612	-2.63	2.47	12	0.14	-1897.00	2019.00	15874	20221220	-68.53	4721	20221128	5.80	14319	-65.12	20230105	4950	0.91	20230807	17350	-71.21	20221220	4950	0.91	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
144	20230807	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	20	2	0.40	40368020	8058	10.13	5040	5060	4950	6550	3530	5040	5009.68	4.01	275	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	10	1	12256040	620	-2.67	2.51	12	0.07	-1897.00	2019.00	15874	20221220	-68.12	4721	20221128	7.18	14319	-64.66	20230105	4950	2.22	20230807	17350	-70.84	20221220	4950	2.22	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
145	20230807	090926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5010	-30	5	-0.60	21208990	4253	5.35	5040	5050	4950	6550	3530	5040	4986.83	4.01	-1659	5440	5240	5110	4910	4780	5175	4845	61	1510	500	3020	10	1	12256040	614	-2.64	2.48	12	0.03	-1897.00	2019.00	15874	20221220	-68.44	4721	20221128	6.12	14319	-65.01	20230105	4950	1.21	20230807	17350	-71.12	20221220	4950	1.21	20230807	0.37	N	298060	500	61 억	491653	N	N	0	N	N
146	20230804	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-320	5	-5.97	402924780	79366	121.13	5300	5310	4980	6960	3760	5360	5077.84	4.24	-28529	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	618	-2.66	2.50	12	0.65	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4960	1.61	20230726	17350	-70.95	20221220	4960	1.61	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
147	20230804	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-320	5	-5.97	377306500	74284	113.37	5300	5310	4980	6960	3760	5360	5079.24	4.24	-28086	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	618	-2.66	2.50	12	0.61	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4960	1.61	20230726	17350	-70.95	20221220	4960	1.61	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
148	20230804	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-310	5	-5.78	344258760	67725	103.36	5300	5310	4980	6960	3760	5360	5083.19	4.24	-26938	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	619	-2.66	2.50	12	0.55	-1897.00	2019.00	15874	20221220	-68.19	4721	20221128	6.97	14319	-64.73	20230105	4960	1.81	20230726	17350	-70.89	20221220	4960	1.81	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
149	20230804	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-320	5	-5.97	321507245	63191	96.44	5300	5310	4980	6960	3760	5360	5087.86	4.24	-26472	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	618	-2.66	2.50	12	0.52	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4960	1.61	20230726	17350	-70.95	20221220	4960	1.61	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
150	20230804	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-320	5	-5.97	212089050	41383	63.16	5300	5310	5020	6960	3760	5360	5125.03	4.24	-19587	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	618	-2.66	2.50	12	0.34	-1897.00	2019.00	15874	20221220	-68.25	4721	20221128	6.76	14319	-64.80	20230105	4960	1.61	20230726	17350	-70.95	20221220	4960	1.61	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
151	20230804	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-290	5	-5.41	177373650	34490	52.64	5300	5310	5030	6960	3760	5360	5142.76	4.24	-14911	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	621	-2.67	2.51	12	0.28	-1897.00	2019.00	15874	20221220	-68.06	4721	20221128	7.39	14319	-64.59	20230105	4960	2.22	20230726	17350	-70.78	20221220	4960	2.22	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
152	20230804	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	-190	5	-3.54	70662310	13510	20.62	5300	5310	5160	6960	3760	5360	5230.37	4.24	-6913	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	634	-2.73	2.56	12	0.11	-1897.00	2019.00	15874	20221220	-67.43	4721	20221128	9.51	14319	-63.89	20230105	4960	4.23	20230726	17350	-70.20	20221220	4960	4.23	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
153	20230804	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	-80	5	-1.49	22131370	4181	6.38	5300	5310	5240	6960	3760	5360	5293.32	4.24	-597	5636	5497	5241	5102	4846	5567	5172	61	1600	500	3210	10	1	12256040	647	-2.78	2.62	12	0.03	-1897.00	2019.00	15874	20221220	-66.74	4721	20221128	11.84	14319	-63.13	20230105	4960	6.45	20230726	17350	-69.57	20221220	4960	6.45	20230726	0.37	N	298060	500	61 억	519629	N	N	0	N	N
154	20230803	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	260	2	5.10	339732965	65314	188.00	5090	5380	4985	6630	3570	5100	5201.53	4.00	29281	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	657	-2.83	2.65	12	0.53	-1897.00	2019.00	15874	20221220	-66.23	4721	20221128	13.54	14319	-62.57	20230105	4960	8.06	20230726	17350	-69.11	20221220	4960	8.06	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
155	20230803	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	190	2	3.73	294841395	56909	163.80	5090	5300	4985	6630	3570	5100	5180.93	4.00	28637	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	648	-2.79	2.62	12	0.46	-1897.00	2019.00	15874	20221220	-66.68	4721	20221128	12.05	14319	-63.06	20230105	4960	6.65	20230726	17350	-69.51	20221220	4960	6.65	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
156	20230803	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	150	2	2.94	258328045	49975	143.85	5090	5270	4985	6630	3570	5100	5169.15	4.00	25905	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	643	-2.77	2.60	12	0.41	-1897.00	2019.00	15874	20221220	-66.93	4721	20221128	11.21	14319	-63.34	20230105	4960	5.85	20230726	17350	-69.74	20221220	4960	5.85	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
157	20230803	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	150	2	2.94	233228315	45190	130.07	5090	5270	4985	6630	3570	5100	5161.06	4.00	23321	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	643	-2.77	2.60	12	0.37	-1897.00	2019.00	15874	20221220	-66.93	4721	20221128	11.21	14319	-63.34	20230105	4960	5.85	20230726	17350	-69.74	20221220	4960	5.85	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
158	20230803	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	5160	60	2	1.18	176660775	34322	98.79	5090	5270	4985	6630	3570	5100	5147.16	4.00	15546	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	632	-2.72	2.56	12	0.28	-1897.00	2019.00	15874	20221220	-67.49	4721	20221128	9.30	14319	-63.96	20230105	4960	4.03	20230726	17350	-70.26	20221220	4960	4.03	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
159	20230803	110905	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	130	2	2.55	121919225	23795	68.49	5090	5230	4985	6630	3570	5100	5123.73	4.00	12948	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	641	-2.76	2.59	12	0.19	-1897.00	2019.00	15874	20221220	-67.05	4721	20221128	10.78	14319	-63.48	20230105	4960	5.44	20230726	17350	-69.86	20221220	4960	5.44	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
160	20230803	100902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	0	3	0.00	47785395	9448	27.19	5090	5140	4985	6630	3570	5100	5057.73	4.00	2449	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	10	1	12256040	625	-2.69	2.53	12	0.08	-1897.00	2019.00	15874	20221220	-67.87	4721	20221128	8.03	14319	-64.38	20230105	4960	2.82	20230726	17350	-70.61	20221220	4960	2.82	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
161	20230803	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-115	5	-2.25	14072975	2808	8.08	5090	5090	4985	6630	3570	5100	5011.74	4.00	-446	5440	5270	5150	4980	4860	5210	4920	61	1530	500	3060	5	1	12256040	611	-2.63	2.47	12	0.02	-1897.00	2019.00	15874	20221220	-68.60	4721	20221128	5.59	14319	-65.19	20230105	4960	0.50	20230726	17350	-71.27	20221220	4960	0.50	20230726	0.38	N	298060	500	61 억	490421	N	N	0	N	N
162	20230802	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	-100	5	-1.92	179480360	34728	56.12	5240	5320	5030	6760	3640	5200	5167.99	4.15	-17534	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	625	-2.69	2.53	12	0.28	-1897.00	2019.00	15874	20221220	-67.87	4721	20221128	8.03	14319	-64.38	20230105	4960	2.82	20230726	17350	-70.61	20221220	4960	2.82	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
163	20230802	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	5150	-50	5	-0.96	176272150	34098	55.10	5240	5320	5030	6760	3640	5200	5169.39	4.15	-17444	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	631	-2.71	2.55	12	0.28	-1897.00	2019.00	15874	20221220	-67.56	4721	20221128	9.09	14319	-64.03	20230105	4960	3.83	20230726	17350	-70.32	20221220	4960	3.83	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
164	20230802	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	-110	5	-2.12	160572530	31027	50.13	5240	5320	5030	6760	3640	5200	5175.09	4.15	-15835	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	624	-2.68	2.52	12	0.25	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	4960	2.62	20230726	17350	-70.66	20221220	4960	2.62	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
165	20230802	130904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5110	-90	5	-1.73	136853200	26355	42.59	5240	5320	5030	6760	3640	5200	5192.63	4.15	-12903	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	626	-2.69	2.53	12	0.22	-1897.00	2019.00	15874	20221220	-67.81	4721	20221128	8.24	14319	-64.31	20230105	4960	3.02	20230726	17350	-70.55	20221220	4960	3.02	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
166	20230802	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	-110	5	-2.12	118726970	22792	36.83	5240	5320	5090	6760	3640	5200	5209.23	4.15	-12529	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	624	-2.68	2.52	12	0.19	-1897.00	2019.00	15874	20221220	-67.93	4721	20221128	7.82	14319	-64.45	20230105	4960	2.62	20230726	17350	-70.66	20221220	4960	2.62	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
167	20230802	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	40	2	0.77	66200530	12615	20.38	5240	5320	5170	6760	3640	5200	5248.53	4.15	-5458	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	642	-2.76	2.60	12	0.10	-1897.00	2019.00	15874	20221220	-66.99	4721	20221128	10.99	14319	-63.41	20230105	4960	5.65	20230726	17350	-69.80	20221220	4960	5.65	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
168	20230802	100903	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	80	2	1.54	40535120	7700	12.44	5240	5320	5170	6760	3640	5200	5266.02	4.15	-5739	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	647	-2.78	2.62	12	0.06	-1897.00	2019.00	15874	20221220	-66.74	4721	20221128	11.84	14319	-63.13	20230105	4960	6.45	20230726	17350	-69.57	20221220	4960	6.45	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
169	20230802	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-20	5	-0.38	4199900	807	1.30	5240	5240	5170	6760	3640	5200	5205.77	4.15	-368	5560	5380	5230	5050	4900	5470	5140	61	1560	500	3120	10	1	12256040	635	-2.73	2.57	12	0.01	-1897.00	2019.00	15874	20221220	-67.37	4721	20221128	9.72	14319	-63.82	20230105	4960	4.44	20230726	17350	-70.14	20221220	4960	4.44	20230726	0.38	N	298060	500	61 억	509205	N	N	0	N	N
170	20230801	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	70	2	1.36	324936290	61878	88.10	5080	5410	5080	6660	3600	5130	5252.06	3.97	22427	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	637	-2.74	2.58	12	0.50	-1897.00	2019.00	15874	20221220	-67.24	4721	20221128	10.15	14319	-63.68	20230105	4960	4.84	20230726	17350	-70.03	20221220	4960	4.84	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
171	20230801	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	130	2	2.53	306439950	58322	83.04	5080	5410	5080	6660	3600	5130	5254.28	3.97	23428	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	645	-2.77	2.61	12	0.48	-1897.00	2019.00	15874	20221220	-66.86	4721	20221128	11.42	14319	-63.27	20230105	4960	6.05	20230726	17350	-69.68	20221220	4960	6.05	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
172	20230801	140914	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	150	2	2.92	285164510	54249	77.24	5080	5410	5080	6660	3600	5130	5256.59	3.97	21763	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	647	-2.78	2.62	12	0.44	-1897.00	2019.00	15874	20221220	-66.74	4721	20221128	11.84	14319	-63.13	20230105	4960	6.45	20230726	17350	-69.57	20221220	4960	6.45	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
173	20230801	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	210	2	4.09	264927160	50410	71.77	5080	5410	5080	6660	3600	5130	5255.45	3.97	23606	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	654	-2.81	2.64	12	0.41	-1897.00	2019.00	15874	20221220	-66.36	4721	20221128	13.11	14319	-62.71	20230105	4960	7.66	20230726	17350	-69.22	20221220	4960	7.66	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
174	20230801	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	210	2	4.09	249190010	47462	67.58	5080	5410	5080	6660	3600	5130	5250.31	3.97	23581	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	654	-2.81	2.64	12	0.39	-1897.00	2019.00	15874	20221220	-66.36	4721	20221128	13.11	14319	-62.71	20230105	4960	7.66	20230726	17350	-69.22	20221220	4960	7.66	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
175	20230801	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	200	2	3.90	187363040	35945	51.18	5080	5350	5080	6660	3600	5130	5212.49	3.97	20324	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	653	-2.81	2.64	12	0.29	-1897.00	2019.00	15874	20221220	-66.42	4721	20221128	12.90	14319	-62.78	20230105	4960	7.46	20230726	17350	-69.28	20221220	4960	7.46	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
176	20230801	100857	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	130	2	2.53	116063250	22436	31.94	5080	5260	5080	6660	3600	5130	5173.08	3.97	13807	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	645	-2.77	2.61	12	0.18	-1897.00	2019.00	15874	20221220	-66.86	4721	20221128	11.42	14319	-63.27	20230105	4960	6.05	20230726	17350	-69.68	20221220	4960	6.05	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N
177	20230801	090849	57	100.00	KOSDAQ		제약	N	N	N	N	N	5150	20	2	0.39	35948580	7041	10.02	5080	5150	5080	6660	3600	5130	5105.61	3.97	5208	5403	5266	5153	5016	4903	5210	4960	61	1530	500	3070	10	1	12256040	631	-2.71	2.55	12	0.06	-1897.00	2019.00	15874	20221220	-67.56	4721	20221128	9.09	14319	-64.03	20230105	4960	3.83	20230726	17350	-70.32	20221220	4960	3.83	20230726	0.38	N	298060	500	61 억	486780	N	N	4033	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History