KissMeData/114450/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	40	2	1.20	151815995	44796	208.66	3275	3425	3275	4335	2335	3335	3389.05	1.33	-6125	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	506	-14.36	0.96	12	0.30	-235.00	3509.00	6750	20221229	-50.00	2825	20230727	19.47	6400	-47.27	20230106	2825	19.47	20230727	6750	-50.00	20221229	2825	19.47	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
3	20230831	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	40	2	1.20	145616015	42959	200.11	3275	3425	3275	4335	2335	3335	3389.65	1.33	-6082	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	506	-14.36	0.96	12	0.29	-235.00	3509.00	6750	20221229	-50.00	2825	20230727	19.47	6400	-47.27	20230106	2825	19.47	20230727	6750	-50.00	20221229	2825	19.47	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
4	20230831	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	45	2	1.35	125239830	36920	171.98	3275	3425	3275	4335	2335	3335	3392.19	1.33	-5198	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	507	-14.38	0.96	12	0.25	-235.00	3509.00	6750	20221229	-49.93	2825	20230727	19.65	6400	-47.19	20230106	2825	19.65	20230727	6750	-49.93	20221229	2825	19.65	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
5	20230831	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	65	2	1.95	95564005	28178	131.26	3275	3425	3275	4335	2335	3335	3391.44	1.33	-5141	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	510	-14.47	0.97	12	0.19	-235.00	3509.00	6750	20221229	-49.63	2825	20230727	20.35	6400	-46.88	20230106	2825	20.35	20230727	6750	-49.63	20221229	2825	20.35	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
6	20230831	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	50	2	1.50	71856770	21195	98.73	3275	3425	3275	4335	2335	3335	3390.27	1.33	-3822	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	508	-14.40	0.96	12	0.14	-235.00	3509.00	6750	20221229	-49.85	2825	20230727	19.82	6400	-47.11	20230106	2825	19.82	20230727	6750	-49.85	20221229	2825	19.82	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
7	20230831	111539	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	70	2	2.10	55850575	16493	76.83	3275	3425	3275	4335	2335	3335	3386.32	1.33	-3470	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	511	-14.49	0.97	12	0.11	-235.00	3509.00	6750	20221229	-49.56	2825	20230727	20.53	6400	-46.80	20230106	2825	20.53	20230727	6750	-49.56	20221229	2825	20.53	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
8	20230831	101201	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	45	2	1.35	19043045	5663	26.38	3275	3380	3275	4335	2335	3335	3362.71	1.33	-374	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	507	-14.38	0.96	12	0.04	-235.00	3509.00	6750	20221229	-49.93	2825	20230727	19.65	6400	-47.19	20230106	2825	19.65	20230727	6750	-49.93	20221229	2825	19.65	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
9	20230831	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3340	5	2	0.15	2163650	645	3.00	3275	3380	3275	4335	2335	3335	3354.50	1.33	-163	3378	3356	3318	3296	3258	3367	3307	75	1000	500	2130	5	1	15000000	501	-14.21	0.95	12	0.00	-235.00	3509.00	6750	20221229	-50.52	2825	20230727	18.23	6400	-47.81	20230106	2825	18.23	20230727	6750	-50.52	20221229	2825	18.23	20230727	1.55	N	114450	500	75 억	199826	N	N	N	N
10	20230830	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	55	2	1.68	71026265	21436	92.80	3280	3340	3280	4260	2300	3280	3313.39	1.34	-1060	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	500	-14.19	0.95	12	0.14	-235.00	3509.00	6750	20221229	-50.59	2825	20230727	18.05	6400	-47.89	20230106	2825	18.05	20230727	6750	-50.59	20221229	2825	18.05	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
11	20230830	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	50	2	1.52	69173235	20880	90.39	3280	3340	3280	4260	2300	3280	3312.89	1.34	-1016	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	500	-14.17	0.95	12	0.14	-235.00	3509.00	6750	20221229	-50.67	2825	20230727	17.88	6400	-47.97	20230106	2825	17.88	20230727	6750	-50.67	20221229	2825	17.88	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
12	20230830	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	5	2	0.15	53565580	16176	70.03	3280	3340	3280	4260	2300	3280	3311.42	1.34	-629	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	493	-13.98	0.94	12	0.11	-235.00	3509.00	6750	20221229	-51.33	2825	20230727	16.28	6400	-48.67	20230106	2825	16.28	20230727	6750	-51.33	20221229	2825	16.28	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
13	20230830	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	25	2	0.76	45170380	13626	58.99	3280	3340	3280	4260	2300	3280	3315.01	1.34	-1074	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	496	-14.06	0.94	12	0.09	-235.00	3509.00	6750	20221229	-51.04	2825	20230727	16.99	6400	-48.36	20230106	2825	16.99	20230727	6750	-51.04	20221229	2825	16.99	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
14	20230830	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	30	2	0.91	41751595	12591	54.51	3280	3340	3280	4260	2300	3280	3315.99	1.34	-1081	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	497	-14.09	0.94	12	0.08	-235.00	3509.00	6750	20221229	-50.96	2825	20230727	17.17	6400	-48.28	20230106	2825	17.17	20230727	6750	-50.96	20221229	2825	17.17	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
15	20230830	111520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3340	60	2	1.83	34296590	10340	44.76	3280	3340	3280	4260	2300	3280	3316.88	1.34	-1646	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	501	-14.21	0.95	12	0.07	-235.00	3509.00	6750	20221229	-50.52	2825	20230727	18.23	6400	-47.81	20230106	2825	18.23	20230727	6750	-50.52	20221229	2825	18.23	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
16	20230830	101113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	35	2	1.07	13326325	4036	17.47	3280	3315	3280	4260	2300	3280	3301.86	1.34	-1171	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	497	-14.11	0.94	12	0.03	-235.00	3509.00	6750	20221229	-50.89	2825	20230727	17.35	6400	-48.20	20230106	2825	17.35	20230727	6750	-50.89	20221229	2825	17.35	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
17	20230830	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	25	2	0.76	2176405	663	2.87	3280	3315	3280	4260	2300	3280	3282.66	1.34	1	3353	3316	3288	3251	3223	3335	3270	75	980	500	2090	5	1	15000000	496	-14.06	0.94	12	0.00	-235.00	3509.00	6750	20221229	-51.04	2825	20230727	16.99	6400	-48.36	20230106	2825	16.99	20230727	6750	-51.04	20221229	2825	16.99	20230727	1.54	N	114450	500	75 억	201125	N	N	N	N
18	20230829	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	5	2	0.15	75652865	23072	124.61	3260	3325	3260	4255	2295	3275	3278.94	1.32	2484	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	492	-13.96	0.93	12	0.15	-235.00	3509.00	6750	20221229	-51.41	2825	20230727	16.11	6400	-48.75	20230106	2825	16.11	20230727	6750	-51.41	20221229	2825	16.11	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
19	20230829	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	0	3	0.00	67856630	20695	111.77	3260	3325	3260	4255	2295	3275	3278.89	1.32	3252	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	491	-13.94	0.93	12	0.14	-235.00	3509.00	6750	20221229	-51.48	2825	20230727	15.93	6400	-48.83	20230106	2825	15.93	20230727	6750	-51.48	20221229	2825	15.93	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
20	20230829	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	0	3	0.00	37757030	11477	61.99	3260	3325	3260	4255	2295	3275	3289.80	1.32	2590	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	491	-13.94	0.93	12	0.08	-235.00	3509.00	6750	20221229	-51.48	2825	20230727	15.93	6400	-48.83	20230106	2825	15.93	20230727	6750	-51.48	20221229	2825	15.93	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
21	20230829	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	25	2	0.76	32936290	10009	54.06	3260	3325	3260	4255	2295	3275	3290.67	1.32	2460	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	495	-14.04	0.94	12	0.07	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
22	20230829	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	25	2	0.76	26685280	8107	43.79	3260	3325	3260	4255	2295	3275	3291.63	1.32	2062	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	495	-14.04	0.94	12	0.05	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
23	20230829	111737	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	15	2	0.46	24092025	7318	39.52	3260	3325	3260	4255	2295	3275	3292.16	1.32	2144	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	494	-14.00	0.94	12	0.05	-235.00	3509.00	6750	20221229	-51.26	2825	20230727	16.46	6400	-48.59	20230106	2825	16.46	20230727	6750	-51.26	20221229	2825	16.46	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
24	20230829	101153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-5	5	-0.15	19500095	5925	32.00	3260	3325	3260	4255	2295	3275	3291.16	1.32	2098	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	491	-13.91	0.93	12	0.04	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
25	20230829	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	10	2	0.31	1547280	472	2.55	3260	3285	3260	4255	2295	3275	3278.14	1.32	254	3315	3295	3260	3240	3205	3305	3250	75	980	500	2090	5	1	15000000	493	-13.98	0.94	12	0.00	-235.00	3509.00	6750	20221229	-51.33	2825	20230727	16.28	6400	-48.67	20230106	2825	16.28	20230727	6750	-51.33	20221229	2825	16.28	20230727	1.55	N	114450	500	75 억	198521	N	N	N	N
26	20230828	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-5	5	-0.15	58823445	18045	60.81	3250	3280	3225	4260	2300	3280	3259.80	1.30	3741	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	491	-13.94	0.93	12	0.12	-235.00	3509.00	6750	20221229	-51.48	2825	20230727	15.93	6400	-48.83	20230106	2825	15.93	20230727	6750	-51.48	20221229	2825	15.93	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
27	20230828	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-30	5	-0.91	55135985	16919	57.02	3250	3280	3225	4260	2300	3280	3258.82	1.30	3943	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	488	-13.83	0.93	12	0.11	-235.00	3509.00	6750	20221229	-51.85	2825	20230727	15.04	6400	-49.22	20230106	2825	15.04	20230727	6750	-51.85	20221229	2825	15.04	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
28	20230828	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	0	3	0.00	46850935	14381	48.47	3250	3280	3225	4260	2300	3280	3257.84	1.30	3070	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	492	-13.96	0.93	12	0.10	-235.00	3509.00	6750	20221229	-51.41	2825	20230727	16.11	6400	-48.75	20230106	2825	16.11	20230727	6750	-51.41	20221229	2825	16.11	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
29	20230828	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-10	5	-0.30	34574375	10636	35.85	3250	3280	3225	4260	2300	3280	3250.69	1.30	409	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	491	-13.91	0.93	12	0.07	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
30	20230828	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	0	3	0.00	28495105	8780	29.59	3250	3280	3225	4260	2300	3280	3245.46	1.30	436	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	492	-13.96	0.93	12	0.06	-235.00	3509.00	6750	20221229	-51.41	2825	20230727	16.11	6400	-48.75	20230106	2825	16.11	20230727	6750	-51.41	20221229	2825	16.11	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
31	20230828	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-30	5	-0.91	23966525	7390	24.91	3250	3280	3225	4260	2300	3280	3243.10	1.30	373	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	488	-13.83	0.93	12	0.05	-235.00	3509.00	6750	20221229	-51.85	2825	20230727	15.04	6400	-49.22	20230106	2825	15.04	20230727	6750	-51.85	20221229	2825	15.04	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
32	20230828	100744	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-40	5	-1.22	17052245	5259	17.72	3250	3280	3225	4260	2300	3280	3242.49	1.30	-970	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	486	-13.79	0.92	12	0.04	-235.00	3509.00	6750	20221229	-52.00	2825	20230727	14.69	6400	-49.38	20230106	2825	14.69	20230727	6750	-52.00	20221229	2825	14.69	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
33	20230828	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	0	3	0.00	4172945	1279	4.31	3250	3280	3250	4260	2300	3280	3262.66	1.30	115	3460	3370	3290	3200	3120	3330	3160	75	980	500	2090	5	1	15000000	492	-13.96	0.93	12	0.01	-235.00	3509.00	6750	20221229	-51.41	2825	20230727	16.11	6400	-48.75	20230106	2825	16.11	20230727	6750	-51.41	20221229	2825	16.11	20230727	1.57	N	114450	500	75 억	194661	N	N	N	N
34	20230825	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-35	5	-1.06	97281140	29620	106.72	3380	3380	3210	4305	2325	3315	3284.32	1.32	-2678	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	492	-13.96	0.93	12	0.20	-235.00	3509.00	6750	20221229	-51.41	2825	20230727	16.11	6400	-48.75	20230106	2825	16.11	20230727	6750	-51.41	20221229	2825	16.11	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
35	20230825	150754	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-45	5	-1.36	87856740	26715	96.25	3380	3380	3210	4305	2325	3315	3288.67	1.32	-3339	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	491	-13.91	0.93	12	0.18	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
36	20230825	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-40	5	-1.21	67907465	20556	74.06	3380	3380	3260	4305	2325	3315	3303.53	1.32	-5363	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	491	-13.94	0.93	12	0.14	-235.00	3509.00	6750	20221229	-51.48	2825	20230727	15.93	6400	-48.83	20230106	2825	15.93	20230727	6750	-51.48	20221229	2825	15.93	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
37	20230825	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-35	5	-1.06	52604530	15887	57.24	3380	3380	3260	4305	2325	3315	3311.17	1.32	-5145	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	492	-13.96	0.93	12	0.11	-235.00	3509.00	6750	20221229	-51.41	2825	20230727	16.11	6400	-48.75	20230106	2825	16.11	20230727	6750	-51.41	20221229	2825	16.11	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
38	20230825	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	-25	5	-0.75	48247125	14559	52.46	3380	3380	3260	4305	2325	3315	3313.90	1.32	-4716	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	494	-14.00	0.94	12	0.10	-235.00	3509.00	6750	20221229	-51.26	2825	20230727	16.46	6400	-48.59	20230106	2825	16.46	20230727	6750	-51.26	20221229	2825	16.46	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
39	20230825	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	-15	5	-0.45	44915135	13549	48.82	3380	3380	3260	4305	2325	3315	3315.01	1.32	-4101	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	495	-14.04	0.94	12	0.09	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
40	20230825	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-45	5	-1.36	42600300	12842	46.27	3380	3380	3260	4305	2325	3315	3317.26	1.32	-4242	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	491	-13.91	0.93	12	0.09	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
41	20230825	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	5	2	0.15	29743440	8929	32.17	3380	3380	3290	4305	2325	3315	3331.11	1.32	-3814	3525	3420	3335	3230	3145	3472	3282	75	990	500	2120	5	1	15000000	498	-14.13	0.95	12	0.06	-235.00	3509.00	6750	20221229	-50.81	2825	20230727	17.52	6400	-48.12	20230106	2825	17.52	20230727	6750	-50.81	20221229	2825	17.52	20230727	1.61	N	114450	500	75 억	198492	N	N	N	N
42	20230824	160744	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	15	2	0.45	90821185	27506	49.05	3305	3440	3250	4290	2310	3300	3301.87	1.32	1308	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	497	-14.11	0.94	12	0.18	-235.00	3509.00	6750	20221229	-50.89	2825	20230727	17.35	6400	-48.20	20230106	2825	17.35	20230727	6750	-50.89	20221229	2825	17.35	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
43	20230824	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-50	5	-1.52	75064425	22712	40.50	3305	3440	3250	4290	2310	3300	3305.06	1.32	3192	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	488	-13.83	0.93	12	0.15	-235.00	3509.00	6750	20221229	-51.85	2825	20230727	15.04	6400	-49.22	20230106	2825	15.04	20230727	6750	-51.85	20221229	2825	15.04	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
44	20230824	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-30	5	-0.91	66858455	20192	36.00	3305	3440	3250	4290	2310	3300	3311.14	1.32	3651	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	491	-13.91	0.93	12	0.13	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
45	20230824	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-30	5	-0.91	65285150	19711	35.15	3305	3440	3250	4290	2310	3300	3312.12	1.32	3662	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	491	-13.91	0.93	12	0.13	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
46	20230824	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-40	5	-1.21	56977320	17163	30.60	3305	3440	3255	4290	2310	3300	3319.78	1.32	2419	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	489	-13.87	0.93	12	0.11	-235.00	3509.00	6750	20221229	-51.70	2825	20230727	15.40	6400	-49.06	20230106	2825	15.40	20230727	6750	-51.70	20221229	2825	15.40	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
47	20230824	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	0	3	0.00	50543660	15206	27.11	3305	3440	3300	4290	2310	3300	3323.93	1.32	2227	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	495	-14.04	0.94	12	0.10	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
48	20230824	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	15	2	0.45	19449700	5806	10.35	3305	3440	3305	4290	2310	3300	3349.93	1.32	1369	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	497	-14.11	0.94	12	0.04	-235.00	3509.00	6750	20221229	-50.89	2825	20230727	17.35	6400	-48.20	20230106	2825	17.35	20230727	6750	-50.89	20221229	2825	17.35	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
49	20230824	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	30	2	0.91	7950405	2366	4.22	3305	3440	3305	4290	2310	3300	3360.27	1.32	1229	3386	3342	3291	3247	3196	3365	3270	75	990	500	2110	5	1	15000000	500	-14.17	0.95	12	0.02	-235.00	3509.00	6750	20221229	-50.67	2825	20230727	17.88	6400	-47.97	20230106	2825	17.88	20230727	6750	-50.67	20221229	2825	17.88	20230727	1.66	N	114450	500	75 억	197647	N	N	N	N
50	20230823	160742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	70	2	2.17	184424900	55872	21.27	3295	3335	3240	4195	2265	3230	3300.85	1.33	-1830	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	495	-14.04	0.94	12	0.37	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
51	20230823	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	70	2	2.17	165258950	50057	19.06	3295	3335	3240	4195	2265	3230	3301.42	1.33	-1692	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	495	-14.04	0.94	12	0.33	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
52	20230823	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	70	2	2.17	142744365	43206	16.45	3295	3335	3260	4195	2265	3230	3303.81	1.33	-1315	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	495	-14.04	0.94	12	0.29	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
53	20230823	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	90	2	2.79	105457980	31910	12.15	3295	3335	3285	4195	2265	3230	3304.86	1.33	-3208	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	498	-14.13	0.95	12	0.21	-235.00	3509.00	6750	20221229	-50.81	2825	20230727	17.52	6400	-48.12	20230106	2825	17.52	20230727	6750	-50.81	20221229	2825	17.52	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
54	20230823	120747	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	80	2	2.48	90003135	27258	10.38	3295	3335	3285	4195	2265	3230	3301.90	1.33	-3268	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	497	-14.09	0.94	12	0.18	-235.00	3509.00	6750	20221229	-50.96	2825	20230727	17.17	6400	-48.28	20230106	2825	17.17	20230727	6750	-50.96	20221229	2825	17.17	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
55	20230823	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	70	2	2.17	78338590	23729	9.03	3295	3335	3285	4195	2265	3230	3301.39	1.33	-2695	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	495	-14.04	0.94	12	0.16	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
56	20230823	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	75	2	2.32	52399855	15877	6.04	3295	3335	3285	4195	2265	3230	3300.36	1.33	-2968	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	496	-14.06	0.94	12	0.11	-235.00	3509.00	6750	20221229	-51.04	2825	20230727	16.99	6400	-48.36	20230106	2825	16.99	20230727	6750	-51.04	20221229	2825	16.99	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
57	20230823	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	105	2	3.25	12257125	3711	1.41	3295	3335	3285	4195	2265	3230	3302.92	1.33	-951	3616	3422	3306	3112	2996	3365	3055	75	965	500	2060	5	1	15000000	500	-14.19	0.95	12	0.02	-235.00	3509.00	6750	20221229	-50.59	2825	20230727	18.05	6400	-47.89	20230106	2825	18.05	20230727	6750	-50.59	20221229	2825	18.05	20230727	1.70	N	114450	500	75 억	199035	N	N	N	N
58	20230822	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	30	2	0.94	889834595	262317	450.17	3250	3500	3190	4160	2240	3200	3392.44	1.39	-6653	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	485	-13.74	0.92	12	1.75	-235.00	3509.00	6750	20221229	-52.15	2825	20230727	14.34	6400	-49.53	20230106	2825	14.34	20230727	6750	-52.15	20221229	2825	14.34	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
59	20230822	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	60	2	1.88	825008820	242266	415.76	3250	3500	3190	4160	2240	3200	3405.38	1.39	-7529	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	489	-13.87	0.93	12	1.62	-235.00	3509.00	6750	20221229	-51.70	2825	20230727	15.40	6400	-49.06	20230106	2825	15.40	20230727	6750	-51.70	20221229	2825	15.40	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
60	20230822	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3345	145	2	4.53	786895100	230802	396.08	3250	3500	3190	4160	2240	3200	3409.39	1.39	-6941	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	502	-14.23	0.95	12	1.54	-235.00	3509.00	6750	20221229	-50.44	2825	20230727	18.41	6400	-47.73	20230106	2825	18.41	20230727	6750	-50.44	20221229	2825	18.41	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
61	20230822	130736	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	235	2	7.34	728253860	213503	366.40	3250	3500	3190	4160	2240	3200	3410.98	1.39	-3118	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	515	-14.62	0.98	12	1.42	-235.00	3509.00	6750	20221229	-49.11	2825	20230727	21.59	6400	-46.33	20230106	2825	21.59	20230727	6750	-49.11	20221229	2825	21.59	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
62	20230822	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	150	2	4.69	609117305	177982	305.44	3250	3500	3250	4160	2240	3200	3422.35	1.39	-2596	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	503	-14.26	0.95	12	1.19	-235.00	3509.00	6750	20221229	-50.37	2825	20230727	18.58	6400	-47.66	20230106	2825	18.58	20230727	6750	-50.37	20221229	2825	18.58	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
63	20230822	110737	58	100.00	KOSDAQ	제약	N	N	N	N	N	3420	220	2	6.88	398998125	117283	201.27	3250	3485	3250	4160	2240	3200	3402.01	1.39	-407	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	513	-14.55	0.97	12	0.78	-235.00	3509.00	6750	20221229	-49.33	2825	20230727	21.06	6400	-46.56	20230106	2825	21.06	20230727	6750	-49.33	20221229	2825	21.06	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
64	20230822	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	175	2	5.47	340757080	100269	172.07	3250	3485	3250	4160	2240	3200	3398.43	1.39	1828	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	506	-14.36	0.96	12	0.67	-235.00	3509.00	6750	20221229	-50.00	2825	20230727	19.47	6400	-47.27	20230106	2825	19.47	20230727	6750	-50.00	20221229	2825	19.47	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
65	20230822	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	230	2	7.19	110180575	32456	55.70	3250	3485	3250	4160	2240	3200	3394.77	1.39	4008	3323	3261	3188	3126	3053	3292	3157	75	960	500	2040	5	1	15000000	515	-14.60	0.98	12	0.22	-235.00	3509.00	6750	20221229	-49.19	2825	20230727	21.42	6400	-46.41	20230106	2825	21.42	20230727	6750	-49.19	20221229	2825	21.42	20230727	1.72	N	114450	500	75 억	208785	N	N	N	N
66	20230821	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	180	2	5.96	185923720	57864	395.68	3150	3250	3115	3925	2115	3020	3213.12	1.34	6335	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	480	-13.62	0.91	12	0.39	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
67	20230821	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	190	2	6.29	176458585	54905	375.44	3150	3250	3115	3925	2115	3020	3213.89	1.34	6126	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	482	-13.66	0.91	12	0.37	-235.00	3509.00	6750	20221229	-52.44	2825	20230727	13.63	6400	-49.84	20230106	2825	13.63	20230727	6750	-52.44	20221229	2825	13.63	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
68	20230821	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	200	2	6.62	159832555	49761	340.27	3150	3250	3115	3925	2115	3020	3212.00	1.34	7056	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	483	-13.70	0.92	12	0.33	-235.00	3509.00	6750	20221229	-52.30	2825	20230727	13.98	6400	-49.69	20230106	2825	13.98	20230727	6750	-52.30	20221229	2825	13.98	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
69	20230821	130744	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	190	2	6.29	145164920	45230	309.29	3150	3250	3115	3925	2115	3020	3209.48	1.34	7379	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	482	-13.66	0.91	12	0.30	-235.00	3509.00	6750	20221229	-52.44	2825	20230727	13.63	6400	-49.84	20230106	2825	13.63	20230727	6750	-52.44	20221229	2825	13.63	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
70	20230821	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	185	2	6.13	122772140	38299	261.89	3150	3250	3115	3925	2115	3020	3205.62	1.34	6081	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	481	-13.64	0.91	12	0.26	-235.00	3509.00	6750	20221229	-52.52	2825	20230727	13.45	6400	-49.92	20230106	2825	13.45	20230727	6750	-52.52	20221229	2825	13.45	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
71	20230821	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	215	2	7.12	102517730	32032	219.04	3150	3245	3115	3925	2115	3020	3200.48	1.34	5891	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	485	-13.77	0.92	12	0.21	-235.00	3509.00	6750	20221229	-52.07	2825	20230727	14.51	6400	-49.45	20230106	2825	14.51	20230727	6750	-52.07	20221229	2825	14.51	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
72	20230821	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	200	2	6.62	75454495	23645	161.69	3150	3235	3115	3925	2115	3020	3191.14	1.34	4793	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	483	-13.70	0.92	12	0.16	-235.00	3509.00	6750	20221229	-52.30	2825	20230727	13.98	6400	-49.69	20230106	2825	13.98	20230727	6750	-52.30	20221229	2825	13.98	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
73	20230821	090742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	105	2	3.48	10660280	3385	23.15	3150	3190	3115	3925	2115	3020	3149.27	1.34	-1010	3133	3076	3033	2976	2933	3105	3005	75	905	500	1930	5	1	15000000	469	-13.30	0.89	12	0.02	-235.00	3509.00	6750	20221229	-53.70	2825	20230727	10.62	6400	-51.17	20230106	2825	10.62	20230727	6750	-53.70	20221229	2825	10.62	20230727	1.70	N	114450	500	75 억	200833	N	N	N	N
74	20230818	160735	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	0	3	0.00	44035660	14614	31.40	2990	3090	2990	3925	2115	3020	3013.25	1.34	-474	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	453	-12.85	0.86	12	0.10	-235.00	3509.00	6750	20221229	-55.26	2825	20230727	6.90	6400	-52.81	20230106	2825	6.90	20230727	6750	-55.26	20221229	2825	6.90	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
75	20230818	150728	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-10	5	-0.33	34415040	11410	24.52	2990	3090	2990	3925	2115	3020	3016.22	1.34	-463	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	452	-12.81	0.86	12	0.08	-235.00	3509.00	6750	20221229	-55.41	2825	20230727	6.55	6400	-52.97	20230106	2825	6.55	20230727	6750	-55.41	20221229	2825	6.55	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
76	20230818	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	0	3	0.00	32007240	10610	22.80	2990	3090	2990	3925	2115	3020	3016.70	1.34	-329	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	453	-12.85	0.86	12	0.07	-235.00	3509.00	6750	20221229	-55.26	2825	20230727	6.90	6400	-52.81	20230106	2825	6.90	20230727	6750	-55.26	20221229	2825	6.90	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
77	20230818	130727	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-15	5	-0.50	29923880	9919	21.31	2990	3090	2990	3925	2115	3020	3016.82	1.34	-399	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	451	-12.79	0.86	12	0.07	-235.00	3509.00	6750	20221229	-55.48	2825	20230727	6.37	6400	-53.05	20230106	2825	6.37	20230727	6750	-55.48	20221229	2825	6.37	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
78	20230818	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-20	5	-0.66	27054440	8969	19.27	2990	3090	2990	3925	2115	3020	3016.44	1.34	-345	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	450	-12.77	0.85	12	0.06	-235.00	3509.00	6750	20221229	-55.56	2825	20230727	6.19	6400	-53.12	20230106	2825	6.19	20230727	6750	-55.56	20221229	2825	6.19	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
79	20230818	110731	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-5	5	-0.17	13096170	4359	9.37	2990	3015	2990	3925	2115	3020	3004.40	1.34	187	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	452	-12.83	0.86	12	0.03	-235.00	3509.00	6750	20221229	-55.33	2825	20230727	6.73	6400	-52.89	20230106	2825	6.73	20230727	6750	-55.33	20221229	2825	6.73	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
80	20230818	100735	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-15	5	-0.50	3729930	1242	2.67	2990	3015	2990	3925	2115	3020	3003.16	1.34	-97	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	451	-12.79	0.86	12	0.01	-235.00	3509.00	6750	20221229	-55.48	2825	20230727	6.37	6400	-53.05	20230106	2825	6.37	20230727	6750	-55.48	20221229	2825	6.37	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
81	20230818	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-5	5	-0.17	736340	246	0.53	2990	3015	2990	3925	2115	3020	2993.25	1.34	56	3080	3050	3000	2970	2920	3065	2985	75	905	500	1930	5	1	15000000	452	-12.83	0.86	12	0.00	-235.00	3509.00	6750	20221229	-55.33	2825	20230727	6.73	6400	-52.89	20230106	2825	6.73	20230727	6750	-55.33	20221229	2825	6.73	20230727	1.68	N	114450	500	75 억	201307	N	N	N	N
82	20230817	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-10	5	-0.33	138084590	46540	123.71	3000	3030	2950	3935	2125	3030	2967.01	1.34	205	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	453	-12.85	0.86	12	0.31	-235.00	3509.00	6750	20221229	-55.26	2825	20230727	6.90	6400	-52.81	20230106	2825	6.90	20230727	6750	-55.26	20221229	2825	6.90	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
83	20230817	150739	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-20	5	-0.66	136206450	45918	122.06	3000	3030	2950	3935	2125	3030	2966.30	1.34	205	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	452	-12.81	0.86	12	0.31	-235.00	3509.00	6750	20221229	-55.41	2825	20230727	6.55	6400	-52.97	20230106	2825	6.55	20230727	6750	-55.41	20221229	2825	6.55	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
84	20230817	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-20	5	-0.66	132419895	44663	118.72	3000	3030	2950	3935	2125	3030	2964.87	1.34	-11	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	452	-12.81	0.86	12	0.30	-235.00	3509.00	6750	20221229	-55.41	2825	20230727	6.55	6400	-52.97	20230106	2825	6.55	20230727	6750	-55.41	20221229	2825	6.55	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
85	20230817	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-45	5	-1.49	115111760	38893	103.39	3000	3030	2950	3935	2125	3030	2959.70	1.34	1110	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	448	-12.70	0.85	12	0.26	-235.00	3509.00	6750	20221229	-55.78	2825	20230727	5.66	6400	-53.36	20230106	2825	5.66	20230727	6750	-55.78	20221229	2825	5.66	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
86	20230817	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-55	5	-1.82	105990015	35820	95.22	3000	3030	2950	3935	2125	3030	2958.96	1.34	753	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	446	-12.66	0.85	12	0.24	-235.00	3509.00	6750	20221229	-55.93	2825	20230727	5.31	6400	-53.52	20230106	2825	5.31	20230727	6750	-55.93	20221229	2825	5.31	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
87	20230817	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-65	5	-2.15	84358885	28533	75.85	3000	3030	2950	3935	2125	3030	2956.54	1.34	-1735	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	445	-12.62	0.84	12	0.19	-235.00	3509.00	6750	20221229	-56.07	2825	20230727	4.96	6400	-53.67	20230106	2825	4.96	20230727	6750	-56.07	20221229	2825	4.96	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
88	20230817	100729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-55	5	-1.82	22360605	7522	20.00	3000	3030	2950	3935	2125	3030	2972.69	1.34	-961	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	446	-12.66	0.85	12	0.05	-235.00	3509.00	6750	20221229	-55.93	2825	20230727	5.31	6400	-53.52	20230106	2825	5.31	20230727	6750	-55.93	20221229	2825	5.31	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
89	20230817	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	4162505	1387	3.69	3000	3030	3000	3935	2125	3030	3001.09	1.34	-729	3206	3117	3061	2972	2916	3090	2945	75	905	500	1930	5	1	15000000	450	-12.77	0.85	12	0.01	-235.00	3509.00	6750	20221229	-55.56	2825	20230727	6.19	6400	-53.12	20230106	2825	6.19	20230727	6750	-55.56	20221229	2825	6.19	20230727	1.68	N	114450	500	75 억	200709	N	N	N	N
90	20230816	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-125	5	-3.96	114151875	37408	199.24	3150	3150	3005	4100	2210	3155	3051.54	1.37	-5177	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	455	-12.89	0.86	12	0.25	-235.00	3509.00	6750	20221229	-55.11	2825	20230727	7.26	6400	-52.66	20230106	2825	7.26	20230727	6750	-55.11	20221229	2825	7.26	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
91	20230816	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-115	5	-3.65	107008925	35052	186.70	3150	3150	3005	4100	2210	3155	3052.86	1.37	-4077	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	456	-12.94	0.87	12	0.23	-235.00	3509.00	6750	20221229	-54.96	2825	20230727	7.61	6400	-52.50	20230106	2825	7.61	20230727	6750	-54.96	20221229	2825	7.61	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
92	20230816	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-90	5	-2.85	102402970	33542	178.65	3150	3150	3005	4100	2210	3155	3052.98	1.37	-4904	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	460	-13.04	0.87	12	0.22	-235.00	3509.00	6750	20221229	-54.59	2825	20230727	8.50	6400	-52.11	20230106	2825	8.50	20230727	6750	-54.59	20221229	2825	8.50	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
93	20230816	130729	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-80	5	-2.54	94146280	30850	164.31	3150	3150	3005	4100	2210	3155	3051.74	1.37	-3776	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	461	-13.09	0.88	12	0.21	-235.00	3509.00	6750	20221229	-54.44	2825	20230727	8.85	6400	-51.95	20230106	2825	8.85	20230727	6750	-54.44	20221229	2825	8.85	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
94	20230816	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-120	5	-3.80	90680915	29716	158.27	3150	3150	3005	4100	2210	3155	3051.59	1.37	-4079	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	455	-12.91	0.86	12	0.20	-235.00	3509.00	6750	20221229	-55.04	2825	20230727	7.43	6400	-52.58	20230106	2825	7.43	20230727	6750	-55.04	20221229	2825	7.43	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
95	20230816	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-65	5	-2.06	73940180	24254	129.18	3150	3150	3005	4100	2210	3155	3048.58	1.37	-2534	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	464	-13.15	0.88	12	0.16	-235.00	3509.00	6750	20221229	-54.22	2825	20230727	9.38	6400	-51.72	20230106	2825	9.38	20230727	6750	-54.22	20221229	2825	9.38	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
96	20230816	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-85	5	-2.69	73131210	23990	127.78	3150	3150	3005	4100	2210	3155	3048.40	1.37	-2749	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	461	-13.06	0.87	12	0.16	-235.00	3509.00	6750	20221229	-54.52	2825	20230727	8.67	6400	-52.03	20230106	2825	8.67	20230727	6750	-54.52	20221229	2825	8.67	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
97	20230816	090731	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-50	5	-1.58	1538675	493	2.63	3150	3150	3090	4100	2210	3155	3121.04	1.37	-13	3285	3220	3185	3120	3085	3202	3102	75	945	500	2010	5	1	15000000	466	-13.21	0.88	12	0.00	-235.00	3509.00	6750	20221229	-54.00	2825	20230727	9.91	6400	-51.48	20230106	2825	9.91	20230727	6750	-54.00	20221229	2825	9.91	20230727	1.71	N	114450	500	75 억	205886	N	N	N	N
98	20230814	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-135	5	-4.10	59335435	18672	88.58	3250	3250	3150	4275	2305	3290	3177.78	1.39	-1711	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	473	-13.43	0.90	12	0.12	-235.00	3509.00	6750	20221229	-53.26	2825	20230727	11.68	6400	-50.70	20230106	2825	11.68	20230727	6750	-53.26	20221229	2825	11.68	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
99	20230814	150722	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-120	5	-3.65	57649310	18139	86.05	3250	3250	3150	4275	2305	3290	3178.20	1.39	-1492	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	476	-13.49	0.90	12	0.12	-235.00	3509.00	6750	20221229	-53.04	2825	20230727	12.21	6400	-50.47	20230106	2825	12.21	20230727	6750	-53.04	20221229	2825	12.21	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
100	20230814	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-130	5	-3.95	53519490	16832	79.85	3250	3250	3150	4275	2305	3290	3179.63	1.39	-1541	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	474	-13.45	0.90	12	0.11	-235.00	3509.00	6750	20221229	-53.19	2825	20230727	11.86	6400	-50.63	20230106	2825	11.86	20230727	6750	-53.19	20221229	2825	11.86	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
101	20230814	130717	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-110	5	-3.34	40746490	12806	60.75	3250	3250	3150	4275	2305	3290	3181.83	1.39	-1277	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	477	-13.53	0.91	12	0.09	-235.00	3509.00	6750	20221229	-52.89	2825	20230727	12.57	6400	-50.31	20230106	2825	12.57	20230727	6750	-52.89	20221229	2825	12.57	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
102	20230814	120721	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-120	5	-3.65	40051620	12587	59.71	3250	3250	3150	4275	2305	3290	3181.98	1.39	-1405	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	476	-13.49	0.90	12	0.08	-235.00	3509.00	6750	20221229	-53.04	2825	20230727	12.21	6400	-50.47	20230106	2825	12.21	20230727	6750	-53.04	20221229	2825	12.21	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
103	20230814	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-125	5	-3.80	31524795	9895	46.94	3250	3250	3150	4275	2305	3290	3185.93	1.39	-1420	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	475	-13.47	0.90	12	0.07	-235.00	3509.00	6750	20221229	-53.11	2825	20230727	12.04	6400	-50.55	20230106	2825	12.04	20230727	6750	-53.11	20221229	2825	12.04	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
104	20230814	100718	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-135	5	-4.10	23582570	7384	35.03	3250	3250	3150	4275	2305	3290	3193.74	1.39	-2057	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	473	-13.43	0.90	12	0.05	-235.00	3509.00	6750	20221229	-53.26	2825	20230727	11.68	6400	-50.70	20230106	2825	11.68	20230727	6750	-53.26	20221229	2825	11.68	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
105	20230814	090717	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	-85	5	-2.58	2760085	857	4.07	3250	3250	3205	4275	2305	3290	3220.64	1.39	266	3396	3342	3271	3217	3146	3370	3245	75	985	500	2100	5	1	15000000	481	-13.64	0.91	12	0.01	-235.00	3509.00	6750	20221229	-52.52	2825	20230727	13.45	6400	-49.92	20230106	2825	13.45	20230727	6750	-52.52	20221229	2825	13.45	20230727	1.70	N	114450	500	75 억	207898	N	N	N	N
106	20230811	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	0	3	0.00	69038545	20969	51.59	3225	3325	3200	4275	2305	3290	3292.44	1.36	3988	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	494	-14.00	0.94	12	0.14	-235.00	3509.00	6750	20221229	-51.26	2825	20230727	16.46	6400	-48.59	20230106	2825	16.46	20230727	6750	-51.26	20221229	2825	16.46	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
107	20230811	150713	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	-5	5	-0.15	62739275	19058	46.89	3225	3325	3200	4275	2305	3290	3292.02	1.36	3836	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	493	-13.98	0.94	12	0.13	-235.00	3509.00	6750	20221229	-51.33	2825	20230727	16.28	6400	-48.67	20230106	2825	16.28	20230727	6750	-51.33	20221229	2825	16.28	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
108	20230811	140713	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	20	2	0.61	58264445	17701	43.55	3225	3325	3200	4275	2305	3290	3291.59	1.36	3651	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	497	-14.09	0.94	12	0.12	-235.00	3509.00	6750	20221229	-50.96	2825	20230727	17.17	6400	-48.28	20230106	2825	17.17	20230727	6750	-50.96	20221229	2825	17.17	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
109	20230811	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	10	2	0.30	49145100	14945	36.77	3225	3325	3200	4275	2305	3290	3288.40	1.36	3858	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	495	-14.04	0.94	12	0.10	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
110	20230811	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	25	2	0.76	48333505	14700	36.17	3225	3325	3200	4275	2305	3290	3287.99	1.36	3835	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	497	-14.11	0.94	12	0.10	-235.00	3509.00	6750	20221229	-50.89	2825	20230727	17.35	6400	-48.20	20230106	2825	17.35	20230727	6750	-50.89	20221229	2825	17.35	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
111	20230811	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	25	2	0.76	39608365	12055	29.66	3225	3325	3200	4275	2305	3290	3285.64	1.36	2798	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	497	-14.11	0.94	12	0.08	-235.00	3509.00	6750	20221229	-50.89	2825	20230727	17.35	6400	-48.20	20230106	2825	17.35	20230727	6750	-50.89	20221229	2825	17.35	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
112	20230811	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	10	2	0.30	18179740	5581	13.73	3225	3300	3200	4275	2305	3290	3257.43	1.36	1220	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	495	-14.04	0.94	12	0.04	-235.00	3509.00	6750	20221229	-51.11	2825	20230727	16.81	6400	-48.44	20230106	2825	16.81	20230727	6750	-51.11	20221229	2825	16.81	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
113	20230811	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	-25	5	-0.76	4117525	1276	3.14	3225	3265	3225	4275	2305	3290	3226.90	1.36	-56	3413	3351	3258	3196	3103	3382	3227	75	985	500	2100	5	1	15000000	490	-13.89	0.93	12	0.01	-235.00	3509.00	6750	20221229	-51.63	2825	20230727	15.58	6400	-48.98	20230106	2825	15.58	20230727	6750	-51.63	20221229	2825	15.58	20230727	1.70	N	114450	500	75 억	204145	N	N	N	N
114	20230810	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	80	2	2.49	132890295	40646	113.71	3250	3320	3165	4170	2250	3210	3269.27	1.29	9999	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	494	-14.00	0.94	12	0.27	-235.00	3509.00	6750	20221229	-51.26	2825	20230727	16.46	6400	-48.59	20230106	2825	16.46	20230727	6750	-51.26	20221229	2825	16.46	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
115	20230810	150702	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	80	2	2.49	129794755	39703	111.08	3250	3320	3165	4170	2250	3210	3269.14	1.29	9928	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	494	-14.00	0.94	12	0.26	-235.00	3509.00	6750	20221229	-51.26	2825	20230727	16.46	6400	-48.59	20230106	2825	16.46	20230727	6750	-51.26	20221229	2825	16.46	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
116	20230810	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	95	2	2.96	111897135	34281	95.91	3250	3320	3165	4170	2250	3210	3264.12	1.29	9851	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	496	-14.06	0.94	12	0.23	-235.00	3509.00	6750	20221229	-51.04	2825	20230727	16.99	6400	-48.36	20230106	2825	16.99	20230727	6750	-51.04	20221229	2825	16.99	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
117	20230810	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	60	2	1.87	76599880	23580	65.97	3250	3295	3165	4170	2250	3210	3248.51	1.29	9297	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	491	-13.91	0.93	12	0.16	-235.00	3509.00	6750	20221229	-51.56	2825	20230727	15.75	6400	-48.91	20230106	2825	15.75	20230727	6750	-51.56	20221229	2825	15.75	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
118	20230810	120708	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	80	2	2.49	65632850	20238	56.62	3250	3290	3165	4170	2250	3210	3243.05	1.29	7267	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	494	-14.00	0.94	12	0.13	-235.00	3509.00	6750	20221229	-51.26	2825	20230727	16.46	6400	-48.59	20230106	2825	16.46	20230727	6750	-51.26	20221229	2825	16.46	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
119	20230810	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	35	2	1.09	31723255	9846	27.55	3250	3250	3165	4170	2250	3210	3221.94	1.29	3749	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	487	-13.81	0.92	12	0.07	-235.00	3509.00	6750	20221229	-51.93	2825	20230727	14.87	6400	-49.30	20230106	2825	14.87	20230727	6750	-51.93	20221229	2825	14.87	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
120	20230810	100705	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	10	2	0.31	12018885	3736	10.45	3250	3250	3175	4170	2250	3210	3217.05	1.29	-1	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	483	-13.70	0.92	12	0.02	-235.00	3509.00	6750	20221229	-52.30	2825	20230727	13.98	6400	-49.69	20230106	2825	13.98	20230727	6750	-52.30	20221229	2825	13.98	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
121	20230810	090714	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	15	2	0.47	953330	294	0.82	3250	3250	3225	4170	2250	3210	3242.62	1.29	130	3363	3286	3168	3091	2973	3325	3130	75	960	500	2050	5	1	15000000	484	-13.72	0.92	12	0.00	-235.00	3509.00	6750	20221229	-52.22	2825	20230727	14.16	6400	-49.61	20230106	2825	14.16	20230727	6750	-52.22	20221229	2825	14.16	20230727	1.70	N	114450	500	75 억	194001	N	N	N	N
122	20230809	160702	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	90	2	2.88	112955025	35743	187.16	3060	3245	3050	4055	2185	3120	3160.20	1.14	22314	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	482	-13.66	0.91	12	0.24	-235.00	3509.00	6750	20221229	-52.44	2825	20230727	13.63	6400	-49.84	20230106	2825	13.63	20230727	6750	-52.44	20221229	2825	13.63	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
123	20230809	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	100	2	3.21	110391235	34945	182.98	3060	3245	3050	4055	2185	3120	3159.00	1.14	21921	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	483	-13.70	0.92	12	0.23	-235.00	3509.00	6750	20221229	-52.30	2825	20230727	13.98	6400	-49.69	20230106	2825	13.98	20230727	6750	-52.30	20221229	2825	13.98	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
124	20230809	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	100	2	3.21	103867010	32918	172.36	3060	3245	3050	4055	2185	3120	3155.33	1.14	21371	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	483	-13.70	0.92	12	0.22	-235.00	3509.00	6750	20221229	-52.30	2825	20230727	13.98	6400	-49.69	20230106	2825	13.98	20230727	6750	-52.30	20221229	2825	13.98	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
125	20230809	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	110	2	3.53	100113810	31754	166.27	3060	3245	3050	4055	2185	3120	3152.79	1.14	20594	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	485	-13.74	0.92	12	0.21	-235.00	3509.00	6750	20221229	-52.15	2825	20230727	14.34	6400	-49.53	20230106	2825	14.34	20230727	6750	-52.15	20221229	2825	14.34	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
126	20230809	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	105	2	3.37	97356600	30897	161.78	3060	3245	3050	4055	2185	3120	3151.00	1.14	20341	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	484	-13.72	0.92	12	0.21	-235.00	3509.00	6750	20221229	-52.22	2825	20230727	14.16	6400	-49.61	20230106	2825	14.16	20230727	6750	-52.22	20221229	2825	14.16	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
127	20230809	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	105	2	3.37	77703970	24781	129.76	3060	3245	3050	4055	2185	3120	3135.63	1.14	18396	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	484	-13.72	0.92	12	0.17	-235.00	3509.00	6750	20221229	-52.22	2825	20230727	14.16	6400	-49.61	20230106	2825	14.16	20230727	6750	-52.22	20221229	2825	14.16	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
128	20230809	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	70	2	2.24	63831190	20458	107.12	3060	3190	3050	4055	2185	3120	3120.11	1.14	17163	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	479	-13.57	0.91	12	0.14	-235.00	3509.00	6750	20221229	-52.74	2825	20230727	12.92	6400	-50.16	20230106	2825	12.92	20230727	6750	-52.74	20221229	2825	12.92	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
129	20230809	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-30	5	-0.96	6698575	2191	11.47	3060	3115	3050	4055	2185	3120	3057.31	1.14	938	3263	3191	3143	3071	3023	3167	3047	75	935	500	1990	5	1	15000000	464	-13.15	0.88	12	0.01	-235.00	3509.00	6750	20221229	-54.22	2825	20230727	9.38	6400	-51.72	20230106	2825	9.38	20230727	6750	-54.22	20221229	2825	9.38	20230727	1.75	N	114450	500	75 억	171602	N	N	N	N
130	20230808	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-75	5	-2.35	60084435	19086	90.17	3195	3215	3095	4150	2240	3195	3148.09	1.15	-558	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	468	-13.28	0.89	12	0.13	-235.00	3509.00	6750	20221229	-53.78	2825	20230727	10.44	6400	-51.25	20230106	2825	10.44	20230727	6750	-53.78	20221229	2825	10.44	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
131	20230808	150701	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-70	5	-2.19	57981210	18409	86.97	3195	3215	3095	4150	2240	3195	3149.61	1.15	-436	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	469	-13.30	0.89	12	0.12	-235.00	3509.00	6750	20221229	-53.70	2825	20230727	10.62	6400	-51.17	20230106	2825	10.62	20230727	6750	-53.70	20221229	2825	10.62	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
132	20230808	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-60	5	-1.88	48215975	15276	72.17	3195	3215	3095	4150	2240	3195	3156.32	1.15	529	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	470	-13.34	0.89	12	0.10	-235.00	3509.00	6750	20221229	-53.56	2825	20230727	10.97	6400	-51.02	20230106	2825	10.97	20230727	6750	-53.56	20221229	2825	10.97	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
133	20230808	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-85	5	-2.66	45592820	14439	68.22	3195	3215	3095	4150	2240	3195	3157.62	1.15	812	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	467	-13.23	0.89	12	0.10	-235.00	3509.00	6750	20221229	-53.93	2825	20230727	10.09	6400	-51.41	20230106	2825	10.09	20230727	6750	-53.93	20221229	2825	10.09	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
134	20230808	120657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-35	5	-1.10	42240245	13364	63.14	3195	3215	3095	4150	2240	3195	3160.75	1.15	717	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	474	-13.45	0.90	12	0.09	-235.00	3509.00	6750	20221229	-53.19	2825	20230727	11.86	6400	-50.63	20230106	2825	11.86	20230727	6750	-53.19	20221229	2825	11.86	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
135	20230808	110647	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-60	5	-1.88	31580445	9953	47.02	3195	3215	3095	4150	2240	3195	3172.96	1.15	513	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	470	-13.34	0.89	12	0.07	-235.00	3509.00	6750	20221229	-53.56	2825	20230727	10.97	6400	-51.02	20230106	2825	10.97	20230727	6750	-53.56	20221229	2825	10.97	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
136	20230808	100700	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	0	3	0.00	26454160	8338	39.39	3195	3215	3095	4150	2240	3195	3172.72	1.15	701	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	479	-13.60	0.91	12	0.06	-235.00	3509.00	6750	20221229	-52.67	2825	20230727	13.10	6400	-50.08	20230106	2825	13.10	20230727	6750	-52.67	20221229	2825	13.10	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
137	20230808	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-10	5	-0.31	11212710	3508	16.57	3195	3215	3180	4150	2240	3195	3196.33	1.15	791	3301	3247	3176	3122	3051	3212	3087	75	955	500	2040	5	1	15000000	478	-13.55	0.91	12	0.02	-235.00	3509.00	6750	20221229	-52.81	2825	20230727	12.74	6400	-50.23	20230106	2825	12.74	20230727	6750	-52.81	20221229	2825	12.74	20230727	1.76	N	114450	500	75 억	172145	N	N	N	N
138	20230807	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	-45	5	-1.39	66574375	21013	109.44	3210	3230	3105	4210	2270	3240	3168.23	1.11	5494	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	479	-13.60	0.91	12	0.14	-235.00	3509.00	6750	20221229	-52.67	2825	20230727	13.10	6400	-50.08	20230106	2825	13.10	20230727	6750	-52.67	20221229	2825	13.10	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
139	20230807	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-40	5	-1.23	62106515	19606	102.11	3210	3230	3105	4210	2270	3240	3167.73	1.11	5628	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	480	-13.62	0.91	12	0.13	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
140	20230807	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-40	5	-1.23	60902755	19228	100.15	3210	3230	3105	4210	2270	3240	3167.40	1.11	5472	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	480	-13.62	0.91	12	0.13	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
141	20230807	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-30	5	-0.93	54778225	17303	90.12	3210	3230	3105	4210	2270	3240	3165.82	1.11	5178	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	482	-13.66	0.91	12	0.12	-235.00	3509.00	6750	20221229	-52.44	2825	20230727	13.63	6400	-49.84	20230106	2825	13.63	20230727	6750	-52.44	20221229	2825	13.63	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
142	20230807	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-40	5	-1.23	43366180	13742	71.57	3210	3230	3105	4210	2270	3240	3155.74	1.11	4688	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	480	-13.62	0.91	12	0.09	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
143	20230807	110645	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-50	5	-1.54	43115215	13663	71.16	3210	3230	3105	4210	2270	3240	3155.62	1.11	4645	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	479	-13.57	0.91	12	0.09	-235.00	3509.00	6750	20221229	-52.74	2825	20230727	12.92	6400	-50.16	20230106	2825	12.92	20230727	6750	-52.74	20221229	2825	12.92	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
144	20230807	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-65	5	-2.01	20848305	6583	34.29	3210	3230	3135	4210	2270	3240	3166.99	1.11	1112	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	476	-13.51	0.90	12	0.04	-235.00	3509.00	6750	20221229	-52.96	2825	20230727	12.39	6400	-50.39	20230106	2825	12.39	20230727	6750	-52.96	20221229	2825	12.39	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
145	20230807	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	-45	5	-1.39	2443010	763	3.97	3210	3230	3170	4210	2270	3240	3201.85	1.11	-129	3316	3277	3221	3182	3126	3250	3155	75	970	500	2070	5	1	15000000	479	-13.60	0.91	12	0.01	-235.00	3509.00	6750	20221229	-52.67	2825	20230727	13.10	6400	-50.08	20230106	2825	13.10	20230727	6750	-52.67	20221229	2825	13.10	20230727	1.77	N	114450	500	75 억	166651	N	N	N	N
146	20230804	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-5	5	-0.15	60749010	18985	54.25	3260	3260	3165	4215	2275	3245	3199.84	1.14	-4634	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	486	-13.79	0.92	12	0.13	-235.00	3509.00	6750	20221229	-52.00	2825	20230727	14.69	6400	-49.38	20230106	2825	14.69	20230727	6750	-52.00	20221229	2825	14.69	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
147	20230804	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-5	5	-0.15	56404950	17644	50.42	3260	3260	3165	4215	2275	3245	3196.83	1.14	-4541	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	486	-13.79	0.92	12	0.12	-235.00	3509.00	6750	20221229	-52.00	2825	20230727	14.69	6400	-49.38	20230106	2825	14.69	20230727	6750	-52.00	20221229	2825	14.69	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
148	20230804	140655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-45	5	-1.39	54577665	17074	48.79	3260	3260	3165	4215	2275	3245	3196.54	1.14	-4570	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	480	-13.62	0.91	12	0.11	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
149	20230804	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-65	5	-2.00	53730645	16808	48.03	3260	3260	3165	4215	2275	3245	3196.73	1.14	-4568	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	477	-13.53	0.91	12	0.11	-235.00	3509.00	6750	20221229	-52.89	2825	20230727	12.57	6400	-50.31	20230106	2825	12.57	20230727	6750	-52.89	20221229	2825	12.57	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
150	20230804	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-60	5	-1.85	39140310	12211	34.89	3260	3260	3165	4215	2275	3245	3205.33	1.14	-3657	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	478	-13.55	0.91	12	0.08	-235.00	3509.00	6750	20221229	-52.81	2825	20230727	12.74	6400	-50.23	20230106	2825	12.74	20230727	6750	-52.81	20221229	2825	12.74	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
151	20230804	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	-10	5	-0.31	25569450	7952	22.72	3260	3260	3165	4215	2275	3245	3215.47	1.14	-1650	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	485	-13.77	0.92	12	0.05	-235.00	3509.00	6750	20221229	-52.07	2825	20230727	14.51	6400	-49.45	20230106	2825	14.51	20230727	6750	-52.07	20221229	2825	14.51	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
152	20230804	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-45	5	-1.39	18118385	5624	16.07	3260	3260	3200	4215	2275	3245	3221.62	1.14	-1399	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	480	-13.62	0.91	12	0.04	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
153	20230804	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-25	5	-0.77	6271760	1940	5.54	3260	3260	3220	4215	2275	3245	3232.87	1.14	-155	3391	3317	3176	3102	2961	3355	3140	75	970	500	2070	5	1	15000000	483	-13.70	0.92	12	0.01	-235.00	3509.00	6750	20221229	-52.30	2825	20230727	13.98	6400	-49.69	20230106	2825	13.98	20230727	6750	-52.30	20221229	2825	13.98	20230727	1.77	N	114450	500	75 억	171280	N	N	N	N
154	20230803	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	65	2	2.04	109163580	34275	168.69	3080	3250	3035	4130	2230	3180	3184.93	1.19	-7566	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	487	-13.81	0.92	12	0.23	-235.00	3509.00	6750	20221229	-51.93	2825	20230727	14.87	6400	-49.30	20230106	2825	14.87	20230727	6750	-51.93	20221229	2825	14.87	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
155	20230803	150644	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	55	2	1.73	105850975	33254	163.67	3080	3250	3035	4130	2230	3180	3183.11	1.19	-7479	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	485	-13.77	0.92	12	0.22	-235.00	3509.00	6750	20221229	-52.07	2825	20230727	14.51	6400	-49.45	20230106	2825	14.51	20230727	6750	-52.07	20221229	2825	14.51	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
156	20230803	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	55	2	1.73	86705270	27341	134.57	3080	3245	3035	4130	2230	3180	3171.25	1.19	-5808	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	485	-13.77	0.92	12	0.18	-235.00	3509.00	6750	20221229	-52.07	2825	20230727	14.51	6400	-49.45	20230106	2825	14.51	20230727	6750	-52.07	20221229	2825	14.51	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
157	20230803	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	25	2	0.79	78932005	24931	122.70	3080	3245	3035	4130	2230	3180	3166.02	1.19	-6017	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	481	-13.64	0.91	12	0.17	-235.00	3509.00	6750	20221229	-52.52	2825	20230727	13.45	6400	-49.92	20230106	2825	13.45	20230727	6750	-52.52	20221229	2825	13.45	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
158	20230803	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	5	2	0.16	65606025	20769	102.22	3080	3245	3035	4130	2230	3180	3158.84	1.19	-5983	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	478	-13.55	0.91	12	0.14	-235.00	3509.00	6750	20221229	-52.81	2825	20230727	12.74	6400	-50.23	20230106	2825	12.74	20230727	6750	-52.81	20221229	2825	12.74	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
159	20230803	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-20	5	-0.63	42650830	13565	66.76	3080	3240	3035	4130	2230	3180	3144.18	1.19	-3453	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	474	-13.45	0.90	12	0.09	-235.00	3509.00	6750	20221229	-53.19	2825	20230727	11.86	6400	-50.63	20230106	2825	11.86	20230727	6750	-53.19	20221229	2825	11.86	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
160	20230803	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-70	5	-2.20	12846400	4157	20.46	3080	3155	3035	4130	2230	3180	3090.31	1.19	-1341	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	467	-13.23	0.89	12	0.03	-235.00	3509.00	6750	20221229	-53.93	2825	20230727	10.09	6400	-51.41	20230106	2825	10.09	20230727	6750	-53.93	20221229	2825	10.09	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
161	20230803	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-115	5	-3.62	4644845	1510	7.43	3080	3110	3035	4130	2230	3180	3076.06	1.19	-1033	3296	3237	3171	3112	3046	3205	3080	75	950	500	2030	5	1	15000000	460	-13.04	0.87	12	0.01	-235.00	3509.00	6750	20221229	-54.59	2825	20230727	8.50	6400	-52.11	20230106	2825	8.50	20230727	6750	-54.59	20221229	2825	8.50	20230727	1.79	N	114450	500	75 억	178849	N	N	N	N
162	20230802	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-50	5	-1.55	64136470	20318	70.40	3210	3230	3105	4195	2265	3230	3156.63	1.19	366	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	477	-13.53	0.91	12	0.14	-235.00	3509.00	6750	20221229	-52.89	2825	20230727	12.57	6400	-50.31	20230106	2825	12.57	20230727	6750	-52.89	20221229	2825	12.57	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
163	20230802	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-90	5	-2.79	58246770	18436	63.88	3210	3230	3105	4195	2265	3230	3159.40	1.19	228	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	471	-13.36	0.89	12	0.12	-235.00	3509.00	6750	20221229	-53.48	2825	20230727	11.15	6400	-50.94	20230106	2825	11.15	20230727	6750	-53.48	20221229	2825	11.15	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
164	20230802	140641	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-90	5	-2.79	50487165	15948	55.26	3210	3230	3115	4195	2265	3230	3165.74	1.19	110	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	471	-13.36	0.89	12	0.11	-235.00	3509.00	6750	20221229	-53.48	2825	20230727	11.15	6400	-50.94	20230106	2825	11.15	20230727	6750	-53.48	20221229	2825	11.15	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
165	20230802	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-95	5	-2.94	48043305	15171	52.57	3210	3230	3115	4195	2265	3230	3166.79	1.19	491	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	470	-13.34	0.89	12	0.10	-235.00	3509.00	6750	20221229	-53.56	2825	20230727	10.97	6400	-51.02	20230106	2825	10.97	20230727	6750	-53.56	20221229	2825	10.97	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
166	20230802	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-105	5	-3.25	42262405	13321	46.16	3210	3230	3125	4195	2265	3230	3172.62	1.19	746	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	469	-13.30	0.89	12	0.09	-235.00	3509.00	6750	20221229	-53.70	2825	20230727	10.62	6400	-51.17	20230106	2825	10.62	20230727	6750	-53.70	20221229	2825	10.62	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
167	20230802	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-70	5	-2.17	27824655	8722	30.22	3210	3230	3160	4195	2265	3230	3190.17	1.19	-1336	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	474	-13.45	0.90	12	0.06	-235.00	3509.00	6750	20221229	-53.19	2825	20230727	11.86	6400	-50.63	20230106	2825	11.86	20230727	6750	-53.19	20221229	2825	11.86	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
168	20230802	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-30	5	-0.93	9623320	3003	10.41	3210	3230	3195	4195	2265	3230	3204.57	1.19	-626	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	480	-13.62	0.91	12	0.02	-235.00	3509.00	6750	20221229	-52.59	2825	20230727	13.27	6400	-50.00	20230106	2825	13.27	20230727	6750	-52.59	20221229	2825	13.27	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
169	20230802	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	0	3	0.00	3290445	1027	3.56	3210	3230	3195	4195	2265	3230	3203.94	1.19	-250	3373	3301	3208	3136	3043	3337	3172	75	965	500	2060	5	1	15000000	485	-13.74	0.92	12	0.01	-235.00	3509.00	6750	20221229	-52.15	2825	20230727	14.34	6400	-49.53	20230106	2825	14.34	20230727	6750	-52.15	20221229	2825	14.34	20230727	1.80	N	114450	500	75 억	177999	N	N	N	N
170	20230801	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	55	2	1.73	91732655	28584	219.29	3115	3280	3115	4125	2225	3175	3209.13	1.15	6209	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	485	-13.74	0.92	12	0.19	-235.00	3509.00	6750	20221229	-52.15	2825	20230727	14.34	6400	-49.53	20230106	2825	14.34	20230727	6750	-52.15	20221229	2825	14.34	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
171	20230801	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	15	2	0.47	83282530	25947	199.06	3115	3280	3115	4125	2225	3175	3209.72	1.15	5972	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	479	-13.57	0.91	12	0.17	-235.00	3509.00	6750	20221229	-52.74	2825	20230727	12.92	6400	-50.16	20230106	2825	12.92	20230727	6750	-52.74	20221229	2825	12.92	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
172	20230801	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	30	2	0.94	80064760	24938	191.32	3115	3280	3115	4125	2225	3175	3210.55	1.15	6003	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	481	-13.64	0.91	12	0.17	-235.00	3509.00	6750	20221229	-52.52	2825	20230727	13.45	6400	-49.92	20230106	2825	13.45	20230727	6750	-52.52	20221229	2825	13.45	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
173	20230801	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	60	2	1.89	73476180	22883	175.55	3115	3280	3115	4125	2225	3175	3210.95	1.15	7110	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	485	-13.77	0.92	12	0.15	-235.00	3509.00	6750	20221229	-52.07	2825	20230727	14.51	6400	-49.45	20230106	2825	14.51	20230727	6750	-52.07	20221229	2825	14.51	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
174	20230801	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	65	2	2.05	69980170	21800	167.24	3115	3280	3115	4125	2225	3175	3210.10	1.15	7180	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	486	-13.79	0.92	12	0.15	-235.00	3509.00	6750	20221229	-52.00	2825	20230727	14.69	6400	-49.38	20230106	2825	14.69	20230727	6750	-52.00	20221229	2825	14.69	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
175	20230801	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	80	2	2.52	59958440	18699	143.45	3115	3280	3115	4125	2225	3175	3206.51	1.15	6986	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	488	-13.85	0.93	12	0.12	-235.00	3509.00	6750	20221229	-51.78	2825	20230727	15.22	6400	-49.14	20230106	2825	15.22	20230727	6750	-51.78	20221229	2825	15.22	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
176	20230801	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	50	2	1.57	45827940	14340	110.01	3115	3280	3115	4125	2225	3175	3195.81	1.15	6761	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	484	-13.72	0.92	12	0.10	-235.00	3509.00	6750	20221229	-52.22	2825	20230727	14.16	6400	-49.61	20230106	2825	14.16	20230727	6750	-52.22	20221229	2825	14.16	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N
177	20230801	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	40	2	1.26	5405365	1700	13.04	3115	3280	3115	4125	2225	3175	3179.63	1.15	-123	3281	3227	3176	3122	3071	3202	3097	75	950	500	2030	5	1	15000000	482	-13.68	0.92	12	0.01	-235.00	3509.00	6750	20221229	-52.37	2825	20230727	13.81	6400	-49.77	20230106	2825	13.81	20230727	6750	-52.37	20221229	2825	13.81	20230727	1.83	N	114450	500	75 억	171766	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History