KissMeData/389470/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20230831	161233	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25500	2600	2	11.35	322563508500	11930855	615.33	24250	29750	23700	29750	16050	22900	27041.57	1.34	147690	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2147	-17.50	7.00	12	141.72	-1457.00	3644.00	29750	20230831	-14.29	8440	20230328	202.13	29750	-14.29	20230831	8440	202.13	20230328	29750	-14.29	20230831	8440	202.13	20230328	6.31	N	389470	500	42 억	112407	N	N	368	N	00	N
3	20230831	151551	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25300	2400	2	10.48	317011000250	11711943	604.04	24250	29750	23700	29750	16050	22900	27067.33	1.34	126852	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2130	-17.36	6.94	12	139.12	-1457.00	3644.00	29750	20230831	-14.96	8440	20230328	199.76	29750	-14.96	20230831	8440	199.76	20230328	29750	-14.96	20230831	8440	199.76	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
4	20230831	141717	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	29100	6200	2	27.07	232828190450	8529856	439.93	24250	29750	23700	29750	16050	22900	27295.68	1.34	42673	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2450	-19.97	7.99	12	101.32	-1457.00	3644.00	29750	20230831	-2.18	8440	20230328	244.79	29750	-2.18	20230831	8440	244.79	20230328	29750	-2.18	20230831	8440	244.79	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
5	20230831	131638	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	28100	5200	2	22.71	182670677150	6789651	350.18	24250	28650	23700	29750	16050	22900	26904.28	1.34	54607	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2366	-19.29	7.71	12	80.65	-1457.00	3644.00	28650	20230831	-1.92	8440	20230328	232.94	28650	-1.92	20230831	8440	232.94	20230328	28650	-1.92	20230831	8440	232.94	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
6	20230831	121735	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26950	4050	2	17.69	149339674500	5599205	288.78	24250	28050	23700	29750	16050	22900	26671.59	1.34	87034	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2269	-18.50	7.40	12	66.51	-1457.00	3644.00	28050	20230831	-3.92	8440	20230328	219.31	28050	-3.92	20230831	8440	219.31	20230328	28050	-3.92	20230831	8440	219.31	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
7	20230831	112215	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26600	3700	2	16.16	136945133700	5135758	264.88	24250	28050	23700	29750	16050	22900	26665.03	1.34	43753	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2239	-18.26	7.30	12	61.01	-1457.00	3644.00	28050	20230831	-5.17	8440	20230328	215.17	28050	-5.17	20230831	8440	215.17	20230328	28050	-5.17	20230831	8440	215.17	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
8	20230831	101824	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	26200	3300	2	14.41	87873832100	3336973	172.10	24250	27750	23700	29750	16050	22900	26333.40	1.34	79050	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2206	-17.98	7.19	12	39.64	-1457.00	3644.00	27750	20230831	-5.59	8440	20230328	210.43	27750	-5.59	20230831	8440	210.43	20230328	27750	-5.59	20230831	8440	210.43	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
9	20230831	091657	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	3400	2	14.85	19397319200	777323	40.09	24250	26450	23700	29750	16050	22900	24954.00	1.34	15101	26766	24832	23666	21732	20566	24250	21150	42	6850	500	13740	50	1	8418556	2214	-18.05	7.22	12	9.23	-1457.00	3644.00	26900	20230823	-2.23	8440	20230328	211.61	26900	-2.23	20230823	8440	211.61	20230328	26900	-2.23	20230823	8440	211.61	20230328	6.31	N	389470	500	42 억	112407	N	N	706	N	00	N
10	20230830	161239	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-1450	5	-5.95	43673407050	1812730	172.34	24000	25600	22500	31650	17050	24350	24095.70	2.29	-78812	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	1928	-15.72	6.28	12	21.53	-1457.00	3644.00	26900	20230823	-14.87	8440	20230328	171.33	26900	-14.87	20230823	8440	171.33	20230328	26900	-14.87	20230823	8440	171.33	20230328	6.57	N	389470	500	42 억	192693	N	N	706	N	00	N
11	20230830	151523	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-1400	5	-5.75	42313942850	1753218	166.68	24000	25600	22500	31650	17050	24350	24134.66	2.29	-81278	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	1932	-15.75	6.30	12	20.83	-1457.00	3644.00	26900	20230823	-14.68	8440	20230328	171.92	26900	-14.68	20230823	8440	171.92	20230328	26900	-14.68	20230823	8440	171.92	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
12	20230830	141622	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-1000	5	-4.11	34866547100	1428403	135.80	24000	25600	23200	31650	17050	24350	24409.58	2.29	-47522	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	1966	-16.03	6.41	12	16.97	-1457.00	3644.00	26900	20230823	-13.20	8440	20230328	176.66	26900	-13.20	20230823	8440	176.66	20230328	26900	-13.20	20230823	8440	176.66	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
13	20230830	131621	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	100	2	0.41	29090782950	1185932	112.75	24000	25600	23550	31650	17050	24350	24530.33	2.29	-4468	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	2058	-16.78	6.71	12	14.09	-1457.00	3644.00	26900	20230823	-9.11	8440	20230328	189.69	26900	-9.11	20230823	8440	189.69	20230328	26900	-9.11	20230823	8440	189.69	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
14	20230830	121632	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	100	2	0.41	26359468250	1075481	102.25	24000	25600	23550	31650	17050	24350	24509.90	2.29	-9002	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	2058	-16.78	6.71	12	12.78	-1457.00	3644.00	26900	20230823	-9.11	8440	20230328	189.69	26900	-9.11	20230823	8440	189.69	20230328	26900	-9.11	20230823	8440	189.69	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
15	20230830	112200	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	250	2	1.03	21901016900	894796	85.07	24000	25600	23550	31650	17050	24350	24476.40	2.29	-6883	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	2071	-16.88	6.75	12	10.63	-1457.00	3644.00	26900	20230823	-8.55	8440	20230328	191.47	26900	-8.55	20230823	8440	191.47	20230328	26900	-8.55	20230823	8440	191.47	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
16	20230830	101723	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-750	5	-3.08	8568411450	355379	33.79	24000	24600	23550	31650	17050	24350	24108.65	2.29	-9212	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	1987	-16.20	6.48	12	4.22	-1457.00	3644.00	26900	20230823	-12.27	8440	20230328	179.62	26900	-12.27	20230823	8440	179.62	20230328	26900	-12.27	20230823	8440	179.62	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
17	20230830	091627	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-250	5	-1.03	3886571350	160487	15.26	24000	24600	23900	31650	17050	24350	24214.91	2.29	23000	26450	25400	23750	22700	21050	25925	23225	42	7300	500	14610	50	1	8418556	2029	-16.54	6.61	12	1.91	-1457.00	3644.00	26900	20230823	-10.41	8440	20230328	185.55	26900	-10.41	20230823	8440	185.55	20230328	26900	-10.41	20230823	8440	185.55	20230328	6.57	N	389470	500	42 억	192693	N	N	208	N	00	N
18	20230829	161233	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	1550	2	6.80	24163007900	1028360	174.81	22850	24800	22100	29600	16000	22800	23493.50	1.57	61443	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	2050	-16.71	6.68	12	12.22	-1457.00	3644.00	26900	20230823	-9.48	8440	20230328	188.51	26900	-9.48	20230823	8440	188.51	20230328	26900	-9.48	20230823	8440	188.51	20230328	6.08	N	389470	500	42 억	131956	N	N	208	N	00	N
19	20230829	151536	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	1600	2	7.02	21240487000	907772	154.31	22850	24800	22100	29600	16000	22800	23398.48	1.57	51077	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	2054	-16.75	6.70	12	10.78	-1457.00	3644.00	26900	20230823	-9.29	8440	20230328	189.10	26900	-9.29	20230823	8440	189.10	20230328	26900	-9.29	20230823	8440	189.10	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
20	20230829	141722	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-500	5	-2.19	13120029400	565207	96.08	22850	24000	22100	29600	16000	22800	23212.79	1.57	45170	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	1877	-15.31	6.12	12	6.71	-1457.00	3644.00	26900	20230823	-17.10	8440	20230328	164.22	26900	-17.10	20230823	8440	164.22	20230328	26900	-17.10	20230823	8440	164.22	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
21	20230829	131607	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	150	2	0.66	10634935150	454505	77.26	22850	24000	22650	29600	16000	22800	23398.94	1.57	42187	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	1932	-15.75	6.30	12	5.40	-1457.00	3644.00	26900	20230823	-14.68	8440	20230328	171.92	26900	-14.68	20230823	8440	171.92	20230328	26900	-14.68	20230823	8440	171.92	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
22	20230829	121725	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	400	2	1.75	9513902100	405709	68.97	22850	24000	22650	29600	16000	22800	23450.07	1.57	52346	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	1953	-15.92	6.37	12	4.82	-1457.00	3644.00	26900	20230823	-13.75	8440	20230328	174.88	26900	-13.75	20230823	8440	174.88	20230328	26900	-13.75	20230823	8440	174.88	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
23	20230829	112428	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	850	2	3.73	8618733500	367408	62.45	22850	24000	22650	29600	16000	22800	23458.21	1.57	53091	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	1991	-16.23	6.49	12	4.36	-1457.00	3644.00	26900	20230823	-12.08	8440	20230328	180.21	26900	-12.08	20230823	8440	180.21	20230328	26900	-12.08	20230823	8440	180.21	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
24	20230829	101820	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	850	2	3.73	5845434550	250686	42.61	22850	23850	22650	29600	16000	22800	23317.76	1.57	38758	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	1991	-16.23	6.49	12	2.98	-1457.00	3644.00	26900	20230823	-12.08	8440	20230328	180.21	26900	-12.08	20230823	8440	180.21	20230328	26900	-12.08	20230823	8440	180.21	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
25	20230829	091212	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	600	2	2.63	1486407900	63832	10.85	22850	23550	22850	29600	16000	22800	23286.26	1.57	11452	24166	23482	22616	21932	21066	23825	22275	42	6800	500	13680	50	1	8418556	1970	-16.06	6.42	12	0.76	-1457.00	3644.00	26900	20230823	-13.01	8440	20230328	177.25	26900	-13.01	20230823	8440	177.25	20230328	26900	-13.01	20230823	8440	177.25	20230328	6.08	N	389470	500	42 억	131956	N	N	31	N	00	N
26	20230828	161156	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	100	2	0.44	13048287200	580362	52.59	22600	23300	21750	29500	15900	22700	22481.01	1.25	22772	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1919	-15.65	6.26	12	6.89	-1457.00	3644.00	26900	20230823	-15.24	8440	20230328	170.14	26900	-15.24	20230823	8440	170.14	20230328	26900	-15.24	20230823	8440	170.14	20230328	5.95	N	389470	500	42 억	105012	N	N	31	N	00	N
27	20230828	151205	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	150	2	0.66	12545293850	558313	50.59	22600	23300	21750	29500	15900	22700	22469.85	1.25	21220	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1924	-15.68	6.27	12	6.63	-1457.00	3644.00	26900	20230823	-15.06	8440	20230328	170.73	26900	-15.06	20230823	8440	170.73	20230328	26900	-15.06	20230823	8440	170.73	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
28	20230828	141209	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	400	2	1.76	10652648950	476464	43.17	22600	23150	21750	29500	15900	22700	22357.46	1.25	36079	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1945	-15.85	6.34	12	5.66	-1457.00	3644.00	26900	20230823	-14.13	8440	20230328	173.70	26900	-14.13	20230823	8440	173.70	20230328	26900	-14.13	20230823	8440	173.70	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
29	20230828	131219	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-50	5	-0.22	8941821800	401814	36.41	22600	22950	21750	29500	15900	22700	22253.24	1.25	48225	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1907	-15.55	6.22	12	4.77	-1457.00	3644.00	26900	20230823	-15.80	8440	20230328	168.36	26900	-15.80	20230823	8440	168.36	20230328	26900	-15.80	20230823	8440	168.36	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
30	20230828	121209	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-250	5	-1.10	7625641800	343624	31.13	22600	22850	21750	29500	15900	22700	22191.29	1.25	45644	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1890	-15.41	6.16	12	4.08	-1457.00	3644.00	26900	20230823	-16.54	8440	20230328	166.00	26900	-16.54	20230823	8440	166.00	20230328	26900	-16.54	20230823	8440	166.00	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
31	20230828	111206	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-650	5	-2.86	6794314750	306355	27.76	22600	22850	21750	29500	15900	22700	22177.30	1.25	35166	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1856	-15.13	6.05	12	3.64	-1457.00	3644.00	26900	20230823	-18.03	8440	20230328	161.26	26900	-18.03	20230823	8440	161.26	20230328	26900	-18.03	20230823	8440	161.26	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
32	20230828	101152	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-700	5	-3.08	5955683700	268526	24.33	22600	22850	21750	29500	15900	22700	22178.47	1.25	34732	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1852	-15.10	6.04	12	3.19	-1457.00	3644.00	26900	20230823	-18.22	8440	20230328	160.66	26900	-18.22	20230823	8440	160.66	20230328	26900	-18.22	20230823	8440	160.66	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
33	20230828	091208	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-350	5	-1.54	2194105900	98203	8.90	22600	22850	22050	29500	15900	22700	22341.24	1.25	14661	26266	24482	23566	21782	20866	24025	21325	42	6800	500	13620	50	1	8418556	1882	-15.34	6.13	12	1.17	-1457.00	3644.00	26900	20230823	-16.91	8440	20230328	164.81	26900	-16.91	20230823	8440	164.81	20230328	26900	-16.91	20230823	8440	164.81	20230328	5.95	N	389470	500	42 억	105012	N	N	1	N	00	N
34	20230825	161159	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-1750	5	-7.16	26082147550	1083378	153.45	24000	25350	22650	31750	17150	24450	24080.65	3.29	-178313	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	1908	-15.58	6.23	12	12.89	-1457.00	3644.00	26900	20230823	-15.61	8440	20230328	168.96	26900	-15.61	20230823	8440	168.96	20230328	26900	-15.61	20230823	8440	168.96	20230328	5.79	N	389470	500	42 억	276799	N	N	1	N	00	N
35	20230825	151208	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-1700	5	-6.95	24700313350	1022672	144.85	24000	25350	22650	31750	17150	24450	24152.20	3.29	-185451	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	1912	-15.61	6.24	12	12.17	-1457.00	3644.00	26900	20230823	-15.43	8440	20230328	169.55	26900	-15.43	20230823	8440	169.55	20230328	26900	-15.43	20230823	8440	169.55	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
36	20230825	141206	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-1100	5	-4.50	22023398550	906227	128.36	24000	25350	22950	31750	17150	24450	24302.00	3.29	-180826	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	1963	-16.03	6.41	12	10.78	-1457.00	3644.00	26900	20230823	-13.20	8440	20230328	176.66	26900	-13.20	20230823	8440	176.66	20230328	26900	-13.20	20230823	8440	176.66	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
37	20230825	131201	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	-900	5	-3.68	20859836350	856559	121.32	24000	25350	22950	31750	17150	24450	24352.86	3.29	-169142	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	1980	-16.16	6.46	12	10.19	-1457.00	3644.00	26900	20230823	-12.45	8440	20230328	179.03	26900	-12.45	20230823	8440	179.03	20230328	26900	-12.45	20230823	8440	179.03	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
38	20230825	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-1050	5	-4.29	18823660700	768982	108.92	24000	25350	23200	31750	17150	24450	24478.74	3.29	-151632	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	1967	-16.06	6.42	12	9.15	-1457.00	3644.00	26900	20230823	-13.01	8440	20230328	177.25	26900	-13.01	20230823	8440	177.25	20230328	26900	-13.01	20230823	8440	177.25	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
39	20230825	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	-850	5	-3.48	17075537750	694403	98.35	24000	25350	23550	31750	17150	24450	24590.61	3.29	-138533	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	1984	-16.20	6.48	12	8.26	-1457.00	3644.00	26900	20230823	-12.27	8440	20230328	179.62	26900	-12.27	20230823	8440	179.62	20230328	26900	-12.27	20230823	8440	179.62	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
40	20230825	101207	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	0	3	0.00	13035096850	525856	74.48	24000	25350	23600	31750	17150	24450	24789.50	3.29	-109274	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	2055	-16.78	6.71	12	6.26	-1457.00	3644.00	26900	20230823	-9.11	8440	20230328	189.69	26900	-9.11	20230823	8440	189.69	20230328	26900	-9.11	20230823	8440	189.69	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
41	20230825	091200	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	50	2	0.20	1914925500	78996	11.19	24000	24950	23600	31750	17150	24450	24235.92	3.29	-16266	25583	25016	24183	23616	22783	25300	23900	42	7300	500	14670	50	1	8405556	2059	-16.82	6.72	12	0.94	-1457.00	3644.00	26900	20230823	-8.92	8440	20230328	190.28	26900	-8.92	20230823	8440	190.28	20230328	26900	-8.92	20230823	8440	190.28	20230328	5.79	N	389470	500	42 억	276799	N	N	284	N	00	N
42	20230824	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	450	2	1.88	16906167700	696970	43.23	24250	24750	23350	31200	16800	24000	24255.91	2.41	75523	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2055	-16.78	6.71	12	8.29	-1457.00	3644.00	26900	20230823	-9.11	8440	20230328	189.69	26900	-9.11	20230823	8440	189.69	20230328	26900	-9.11	20230823	8440	189.69	20230328	5.44	N	389470	500	42 억	202388	N	N	284	N	00	N
43	20230824	151151	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	350	2	1.46	16284752450	671495	41.65	24250	24750	23350	31200	16800	24000	24251.76	2.41	73894	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2047	-16.71	6.68	12	7.99	-1457.00	3644.00	26900	20230823	-9.48	8440	20230328	188.51	26900	-9.48	20230823	8440	188.51	20230328	26900	-9.48	20230823	8440	188.51	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
44	20230824	141154	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	500	2	2.08	15135134050	624262	38.72	24250	24750	23350	31200	16800	24000	24245.13	2.41	67841	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2059	-16.82	6.72	12	7.43	-1457.00	3644.00	26900	20230823	-8.92	8440	20230328	190.28	26900	-8.92	20230823	8440	190.28	20230328	26900	-8.92	20230823	8440	190.28	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
45	20230824	131155	57	100.00	KOSDAQ		제약	N	N	N	N		N	24700	700	2	2.92	13534376550	558970	34.67	24250	24750	23350	31200	16800	24000	24213.34	2.41	57470	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2076	-16.95	6.78	12	6.65	-1457.00	3644.00	26900	20230823	-8.18	8440	20230328	192.65	26900	-8.18	20230823	8440	192.65	20230328	26900	-8.18	20230823	8440	192.65	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
46	20230824	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	50	2	0.21	10042761100	416612	25.84	24250	24750	23350	31200	16800	24000	24105.97	2.41	22650	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2022	-16.51	6.60	12	4.96	-1457.00	3644.00	26900	20230823	-10.59	8440	20230328	184.95	26900	-10.59	20230823	8440	184.95	20230328	26900	-10.59	20230823	8440	184.95	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
47	20230824	111152	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	50	2	0.21	8830787250	366510	22.73	24250	24750	23350	31200	16800	24000	24094.45	2.41	11711	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2022	-16.51	6.60	12	4.36	-1457.00	3644.00	26900	20230823	-10.59	8440	20230328	184.95	26900	-10.59	20230823	8440	184.95	20230328	26900	-10.59	20230823	8440	184.95	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
48	20230824	101150	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	250	2	1.04	5687966200	234543	14.55	24250	24750	23750	31200	16800	24000	24252.05	2.41	358	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2038	-16.64	6.65	12	2.79	-1457.00	3644.00	26900	20230823	-9.85	8440	20230328	187.32	26900	-9.85	20230823	8440	187.32	20230328	26900	-9.85	20230823	8440	187.32	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
49	20230824	091155	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	600	2	2.50	1721069700	71374	4.43	24250	24600	23750	31200	16800	24000	24114.56	2.41	6970	28033	26016	24883	22866	21733	25450	22300	42	7200	500	14400	50	1	8405556	2068	-16.88	6.75	12	0.85	-1457.00	3644.00	26900	20230823	-8.55	8440	20230328	191.47	26900	-8.55	20230823	8440	191.47	20230328	26900	-8.55	20230823	8440	191.47	20230328	5.44	N	389470	500	42 억	202388	N	N	511	N	00	N
50	20230823	161148	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24000	-1500	5	-5.88	39842815300	1593868	56.76	25200	26900	23750	33150	17850	25500	24998.13	2.99	-52440	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2017	-16.47	6.59	12	18.96	-1457.00	3644.00	26900	20230823	-10.78	8440	20230328	184.36	26900	-10.78	20230823	8440	184.36	20230328	26900	-10.78	20230823	8440	184.36	20230328	5.94	N	389470	500	42 억	251293	N	N	511	N	00	N
51	20230823	151148	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24150	-1350	5	-5.29	38853899600	1552670	55.30	25200	26900	23750	33150	17850	25500	25023.85	2.99	-56024	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2030	-16.58	6.63	12	18.47	-1457.00	3644.00	26900	20230823	-10.22	8440	20230328	186.14	26900	-10.22	20230823	8440	186.14	20230328	26900	-10.22	20230823	8440	186.14	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
52	20230823	141154	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24300	-1200	5	-4.71	35537524700	1417107	50.47	25200	26900	23750	33150	17850	25500	25077.45	2.99	-40094	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2043	-16.68	6.67	12	16.86	-1457.00	3644.00	26900	20230823	-9.67	8440	20230328	187.91	26900	-9.67	20230823	8440	187.91	20230328	26900	-9.67	20230823	8440	187.91	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
53	20230823	131145	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24000	-1500	5	-5.88	32809214600	1303854	46.44	25200	26900	23900	33150	17850	25500	25163.20	2.99	-27289	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2017	-16.47	6.59	12	15.51	-1457.00	3644.00	26900	20230823	-10.78	8440	20230328	184.36	26900	-10.78	20230823	8440	184.36	20230328	26900	-10.78	20230823	8440	184.36	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
54	20230823	121155	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24400	-1100	5	-4.31	29958213150	1185600	42.22	25200	26900	24150	33150	17850	25500	25268.35	2.99	-6436	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2051	-16.75	6.70	12	14.10	-1457.00	3644.00	26900	20230823	-9.29	8440	20230328	189.10	26900	-9.29	20230823	8440	189.10	20230328	26900	-9.29	20230823	8440	189.10	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
55	20230823	111150	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24800	-700	5	-2.75	27745083850	1095279	39.01	25200	26900	24150	33150	17850	25500	25331.49	2.99	19563	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2085	-17.02	6.81	12	13.03	-1457.00	3644.00	26900	20230823	-7.81	8440	20230328	193.84	26900	-7.81	20230823	8440	193.84	20230328	26900	-7.81	20230823	8440	193.84	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
56	20230823	101150	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24450	-1050	5	-4.12	25433076500	1001911	35.68	25200	26900	24150	33150	17850	25500	25384.54	2.99	16952	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2055	-16.78	6.71	12	11.92	-1457.00	3644.00	26900	20230823	-9.11	8440	20230328	189.69	26900	-9.11	20230823	8440	189.69	20230328	26900	-9.11	20230823	8440	189.69	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
57	20230823	091159	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	25400	-100	5	-0.39	14040724450	541567	19.29	25200	26900	25150	33150	17850	25500	25926.30	2.99	-2435	28600	27050	24300	22750	20000	27825	23525	42	7650	500	15300	50	1	8405556	2135	-17.43	6.97	12	6.44	-1457.00	3644.00	26900	20230823	-5.58	8440	20230328	200.95	26900	-5.58	20230823	8440	200.95	20230328	26900	-5.58	20230823	8440	200.95	20230328	5.94	N	389470	500	42 억	251293	N	N	0	N	00	N
58	20230822	161143	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	3350	2	15.12	64315423800	2688078	215.07	22150	25850	21550	28750	15550	22150	23920.63	2.55	40994	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	2143	-17.50	7.00	12	31.98	-1457.00	3644.00	26150	20230816	-2.49	8440	20230328	202.13	26150	-2.49	20230816	8440	202.13	20230328	26150	-2.49	20230816	8440	202.13	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
59	20230822	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	24800	2650	2	11.96	50359597900	2136211	170.91	22150	24850	21550	28750	15550	22150	23574.66	2.55	56968	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	2085	-17.02	6.81	12	25.41	-1457.00	3644.00	26150	20230816	-5.16	8440	20230328	193.84	26150	-5.16	20230816	8440	193.84	20230328	26150	-5.16	20230816	8440	193.84	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
60	20230822	141143	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	2250	2	10.16	35432832300	1519615	121.58	22150	24700	21550	28750	15550	22150	23317.43	2.55	38920	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	2051	-16.75	6.70	12	18.08	-1457.00	3644.00	26150	20230816	-6.69	8440	20230328	189.10	26150	-6.69	20230816	8440	189.10	20230328	26150	-6.69	20230816	8440	189.10	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
61	20230822	131140	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	1200	2	5.42	22963906650	998621	79.90	22150	23700	21550	28750	15550	22150	22996.12	2.55	62269	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	1963	-16.03	6.41	12	11.88	-1457.00	3644.00	26150	20230816	-10.71	8440	20230328	176.66	26150	-10.71	20230816	8440	176.66	20230328	26150	-10.71	20230816	8440	176.66	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
62	20230822	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	750	2	3.39	20639242250	898977	71.92	22150	23700	21550	28750	15550	22150	22959.12	2.55	48007	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	1925	-15.72	6.28	12	10.70	-1457.00	3644.00	26150	20230816	-12.43	8440	20230328	171.33	26150	-12.43	20230816	8440	171.33	20230328	26150	-12.43	20230816	8440	171.33	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
63	20230822	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	1300	2	5.87	18425933950	803179	64.26	22150	23700	21550	28750	15550	22150	22941.84	2.55	49040	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	1971	-16.09	6.44	12	9.56	-1457.00	3644.00	26150	20230816	-10.33	8440	20230328	177.84	26150	-10.33	20230816	8440	177.84	20230328	26150	-10.33	20230816	8440	177.84	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
64	20230822	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	800	2	3.61	11828435100	520762	41.66	22150	23450	21550	28750	15550	22150	22714.35	2.55	25765	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	1929	-15.75	6.30	12	6.20	-1457.00	3644.00	26150	20230816	-12.24	8440	20230328	171.92	26150	-12.24	20230816	8440	171.92	20230328	26150	-12.24	20230816	8440	171.92	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
65	20230822	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	100	2	0.45	2073631500	93791	7.50	22150	22700	21550	28750	15550	22150	22108.81	2.55	-14617	24383	23266	22183	21066	19983	23825	21625	42	6600	500	13290	50	1	8405556	1870	-15.27	6.11	12	1.12	-1457.00	3644.00	26150	20230816	-14.91	8440	20230328	163.63	26150	-14.91	20230816	8440	163.63	20230328	26150	-14.91	20230816	8440	163.63	20230328	6.17	N	389470	500	42 억	214274	N	N	173	N	00	N
66	20230821	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	450	2	2.07	27687719450	1233987	115.89	21400	23300	21100	28200	15200	21700	22438.35	0.43	179209	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1862	-15.20	6.08	12	14.68	-1457.00	3644.00	26150	20230816	-15.30	8440	20230328	162.44	26150	-15.30	20230816	8440	162.44	20230328	26150	-15.30	20230816	8440	162.44	20230328	5.97	N	389470	500	42 억	35915	N	N	173	N	00	N
67	20230821	151142	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	800	2	3.69	26739602150	1191331	111.88	21400	23300	21100	28200	15200	21700	22445.60	0.43	175501	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1891	-15.44	6.17	12	14.17	-1457.00	3644.00	26150	20230816	-13.96	8440	20230328	166.59	26150	-13.96	20230816	8440	166.59	20230328	26150	-13.96	20230816	8440	166.59	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
68	20230821	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	900	2	4.15	24362400450	1085781	101.97	21400	23300	21100	28200	15200	21700	22438.17	0.43	160914	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1900	-15.51	6.20	12	12.92	-1457.00	3644.00	26150	20230816	-13.58	8440	20230328	167.77	26150	-13.58	20230816	8440	167.77	20230328	26150	-13.58	20230816	8440	167.77	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
69	20230821	131150	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	1300	2	5.99	21128033350	943001	88.56	21400	23300	21100	28200	15200	21700	22405.64	0.43	130430	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1933	-15.79	6.31	12	11.22	-1457.00	3644.00	26150	20230816	-12.05	8440	20230328	172.51	26150	-12.05	20230816	8440	172.51	20230328	26150	-12.05	20230816	8440	172.51	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
70	20230821	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	550	2	2.53	14470032700	651922	61.23	21400	22800	21100	28200	15200	21700	22196.51	0.43	124882	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1870	-15.27	6.11	12	7.76	-1457.00	3644.00	26150	20230816	-14.91	8440	20230328	163.63	26150	-14.91	20230816	8440	163.63	20230328	26150	-14.91	20230816	8440	163.63	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
71	20230821	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	600	2	2.76	12639946150	570201	53.55	21400	22800	21100	28200	15200	21700	22168.12	0.43	99773	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1874	-15.31	6.12	12	6.78	-1457.00	3644.00	26150	20230816	-14.72	8440	20230328	164.22	26150	-14.72	20230816	8440	164.22	20230328	26150	-14.72	20230816	8440	164.22	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
72	20230821	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	750	2	3.46	8647020600	389426	36.57	21400	22800	21100	28200	15200	21700	22205.47	0.43	53801	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1887	-15.41	6.16	12	4.63	-1457.00	3644.00	26150	20230816	-14.15	8440	20230328	166.00	26150	-14.15	20230816	8440	166.00	20230328	26150	-14.15	20230816	8440	166.00	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
73	20230821	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-50	5	-0.23	1433512600	66939	6.29	21400	21750	21100	28200	15200	21700	21412.10	0.43	16308	23966	22832	22066	20932	20166	22450	20550	42	6500	500	13020	50	1	8405556	1820	-14.86	5.94	12	0.80	-1457.00	3644.00	26150	20230816	-17.21	8440	20230328	156.52	26150	-17.21	20230816	8440	156.52	20230328	26150	-17.21	20230816	8440	156.52	20230328	5.97	N	389470	500	42 억	35915	N	N	0	N	00	N
74	20230818	161135	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-2200	5	-9.21	23103749600	1043917	65.54	23050	23200	21300	31050	16750	23900	22133.39	0.59	-15813	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1824	-14.89	5.95	12	12.42	-1457.00	3644.00	26150	20230816	-17.02	8440	20230328	157.11	26150	-17.02	20230816	8440	157.11	20230328	26150	-17.02	20230816	8440	157.11	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
75	20230818	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-1850	5	-7.74	22112801700	998340	62.68	23050	23200	21300	31050	16750	23900	22149.49	0.59	-10320	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1853	-15.13	6.05	12	11.88	-1457.00	3644.00	26150	20230816	-15.68	8440	20230328	161.26	26150	-15.68	20230816	8440	161.26	20230328	26150	-15.68	20230816	8440	161.26	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
76	20230818	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-1900	5	-7.95	18920444100	851276	53.44	23050	23200	21400	31050	16750	23900	22225.90	0.59	-12283	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1849	-15.10	6.04	12	10.13	-1457.00	3644.00	26150	20230816	-15.87	8440	20230328	160.66	26150	-15.87	20230816	8440	160.66	20230328	26150	-15.87	20230816	8440	160.66	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
77	20230818	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-1450	5	-6.07	17429003800	784261	49.24	23050	23200	21400	31050	16750	23900	22223.38	0.59	-8782	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1887	-15.41	6.16	12	9.33	-1457.00	3644.00	26150	20230816	-14.15	8440	20230328	166.00	26150	-14.15	20230816	8440	166.00	20230328	26150	-14.15	20230816	8440	166.00	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
78	20230818	121140	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-1500	5	-6.28	15960374700	718373	45.10	23050	23200	21400	31050	16750	23900	22217.29	0.59	-7668	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1883	-15.37	6.15	12	8.55	-1457.00	3644.00	26150	20230816	-14.34	8440	20230328	165.40	26150	-14.34	20230816	8440	165.40	20230328	26150	-14.34	20230816	8440	165.40	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
79	20230818	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-2000	5	-8.37	14113365450	634745	39.85	23050	23200	21400	31050	16750	23900	22234.59	0.59	-10677	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1841	-15.03	6.01	12	7.55	-1457.00	3644.00	26150	20230816	-16.25	8440	20230328	159.48	26150	-16.25	20230816	8440	159.48	20230328	26150	-16.25	20230816	8440	159.48	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
80	20230818	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	-1700	5	-7.11	8966919050	398283	25.00	23050	23200	21950	31050	16750	23900	22513.79	0.59	-9528	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1866	-15.24	6.09	12	4.74	-1457.00	3644.00	26150	20230816	-15.11	8440	20230328	163.03	26150	-15.11	20230816	8440	163.03	20230328	26150	-15.11	20230816	8440	163.03	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
81	20230818	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-900	5	-3.77	2801036850	123054	7.73	23050	23200	22200	31050	16750	23900	22762.27	0.59	9634	26733	25316	23183	21766	19633	26025	22475	42	7150	500	14340	50	1	8405556	1933	-15.79	6.31	12	1.46	-1457.00	3644.00	26150	20230816	-12.05	8440	20230328	172.51	26150	-12.05	20230816	8440	172.51	20230328	26150	-12.05	20230816	8440	172.51	20230328	5.76	N	389470	500	42 억	49318	N	N	50	N	00	N
82	20230817	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	150	2	0.63	35930369850	1558606	42.01	23300	24600	21050	30850	16650	23750	23049.65	1.67	-91665	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	2009	-16.40	6.56	12	18.54	-1457.00	3644.00	26150	20230816	-8.60	8440	20230328	183.18	26150	-8.60	20230816	8440	183.18	20230328	26150	-8.60	20230816	8440	183.18	20230328	5.32	N	389470	500	42 억	140462	N	N	50	N	00	N
83	20230817	151143	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	450	2	1.89	33392429800	1452976	39.16	23300	24600	21050	30850	16650	23750	22981.80	1.67	-80781	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	2034	-16.61	6.64	12	17.29	-1457.00	3644.00	26150	20230816	-7.46	8440	20230328	186.73	26150	-7.46	20230816	8440	186.73	20230328	26150	-7.46	20230816	8440	186.73	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
84	20230817	141133	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-650	5	-2.74	25272082900	1111577	29.96	23300	24600	21050	30850	16650	23750	22734.84	1.67	-83376	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	1942	-15.85	6.34	12	13.22	-1457.00	3644.00	26150	20230816	-11.66	8440	20230328	173.70	26150	-11.66	20230816	8440	173.70	20230328	26150	-11.66	20230816	8440	173.70	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
85	20230817	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-1200	5	-5.05	22071903850	969997	26.14	23300	24600	21050	30850	16650	23750	22754.05	1.67	-86095	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	1895	-15.48	6.19	12	11.54	-1457.00	3644.00	26150	20230816	-13.77	8440	20230328	167.18	26150	-13.77	20230816	8440	167.18	20230328	26150	-13.77	20230816	8440	167.18	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
86	20230817	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-1150	5	-4.84	20849427250	915918	24.69	23300	24600	21050	30850	16650	23750	22762.83	1.67	-77364	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	1900	-15.51	6.20	12	10.90	-1457.00	3644.00	26150	20230816	-13.58	8440	20230328	167.77	26150	-13.58	20230816	8440	167.77	20230328	26150	-13.58	20230816	8440	167.77	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
87	20230817	111134	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-750	5	-3.16	18318869550	806127	21.73	23300	24600	21050	30850	16650	23750	22723.85	1.67	-65926	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	1933	-15.79	6.31	12	9.59	-1457.00	3644.00	26150	20230816	-12.05	8440	20230328	172.51	26150	-12.05	20230816	8440	172.51	20230328	26150	-12.05	20230816	8440	172.51	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
88	20230817	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-950	5	-4.00	15293488850	672635	18.13	23300	24600	21050	30850	16650	23750	22735.86	1.67	-45195	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	1916	-15.65	6.26	12	8.00	-1457.00	3644.00	26150	20230816	-12.81	8440	20230328	170.14	26150	-12.81	20230816	8440	170.14	20230328	26150	-12.81	20230816	8440	170.14	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
89	20230817	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-100	5	-0.42	4064159250	170178	4.59	23300	24600	23150	30850	16650	23750	23882.24	1.67	-22173	28483	26116	23783	21416	19083	27300	22600	42	7100	500	14250	50	1	8405556	1988	-16.23	6.49	12	2.02	-1457.00	3644.00	26150	20230816	-9.56	8440	20230328	180.21	26150	-9.56	20230816	8440	180.21	20230328	26150	-9.56	20230816	8440	180.21	20230328	5.32	N	389470	500	42 억	140462	N	N	0	N	00	N
90	20230816	161132	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23750	1050	2	4.63	88940161950	3685796	176.35	22500	26150	21450	29500	15900	22700	24132.20	1.96	-14273	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	1996	-16.30	6.52	12	43.85	-1457.00	3644.00	26150	20230816	-9.18	8440	20230328	181.40	26150	-9.18	20230816	8440	181.40	20230328	26150	-9.18	20230816	8440	181.40	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
91	20230816	151135	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23900	1200	2	5.29	87377427150	3620134	173.21	22500	26150	21450	29500	15900	22700	24137.89	1.96	-13775	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	2009	-16.40	6.56	12	43.07	-1457.00	3644.00	26150	20230816	-8.60	8440	20230328	183.18	26150	-8.60	20230816	8440	183.18	20230328	26150	-8.60	20230816	8440	183.18	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
92	20230816	141132	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23600	900	2	3.96	83376326500	3451072	165.12	22500	26150	21450	29500	15900	22700	24161.01	1.96	-22347	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	1984	-16.20	6.48	12	41.06	-1457.00	3644.00	26150	20230816	-9.75	8440	20230328	179.62	26150	-9.75	20230816	8440	179.62	20230328	26150	-9.75	20230816	8440	179.62	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
93	20230816	131129	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	24550	1850	2	8.15	74100307550	3064296	146.61	22500	26150	21450	29500	15900	22700	24183.51	1.96	-66310	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	2064	-16.85	6.74	12	36.46	-1457.00	3644.00	26150	20230816	-6.12	8440	20230328	190.88	26150	-6.12	20230816	8440	190.88	20230328	26150	-6.12	20230816	8440	190.88	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
94	20230816	121147	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	150	2	0.66	25758316850	1119087	53.54	22500	24400	21450	29500	15900	22700	23018.24	1.96	-30451	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	1921	-15.68	6.27	12	13.31	-1457.00	3644.00	25250	20230811	-9.50	8440	20230328	170.73	25250	-9.50	20230811	8440	170.73	20230328	25250	-9.50	20230811	8440	170.73	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
95	20230816	111143	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-400	5	-1.76	11736590400	523143	25.03	22500	23450	21450	29500	15900	22700	22433.00	1.96	-6511	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	1874	-15.31	6.12	12	6.22	-1457.00	3644.00	25250	20230811	-11.68	8440	20230328	164.22	25250	-11.68	20230811	8440	164.22	20230328	25250	-11.68	20230811	8440	164.22	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
96	20230816	101134	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-900	5	-3.96	9599726200	427306	20.44	22500	23450	21450	29500	15900	22700	22463.78	1.96	-10890	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	1832	-14.96	5.98	12	5.08	-1457.00	3644.00	25250	20230811	-13.66	8440	20230328	158.29	25250	-13.66	20230811	8440	158.29	20230328	25250	-13.66	20230811	8440	158.29	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
97	20230816	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	0	3	0.00	3517403550	153415	7.34	22500	23450	22300	29500	15900	22700	22932.63	1.96	-31097	25666	24182	23266	21782	20866	23725	21325	42	6800	500	13620	50	1	8405556	1908	-15.58	6.23	12	1.83	-1457.00	3644.00	25250	20230811	-10.10	8440	20230328	168.96	25250	-10.10	20230811	8440	168.96	20230328	25250	-10.10	20230811	8440	168.96	20230328	5.27	N	389470	500	42 억	165053	N	N	132	N	00	N
98	20230814	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-300	5	-1.30	48911488150	2078123	39.50	23000	24750	22350	29900	16100	23000	23538.22	1.99	451	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1908	-15.58	6.23	12	24.72	-1457.00	3644.00	25250	20230811	-10.10	8440	20230328	168.96	25250	-10.10	20230811	8440	168.96	20230328	25250	-10.10	20230811	8440	168.96	20230328	4.59	N	389470	500	42 억	167059	N	N	132	N	00	N
99	20230814	151115	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-200	5	-0.87	46815656150	1985375	37.74	23000	24750	22500	29900	16100	23000	23581.06	1.99	17538	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1916	-15.65	6.26	12	23.62	-1457.00	3644.00	25250	20230811	-9.70	8440	20230328	170.14	25250	-9.70	20230811	8440	170.14	20230328	25250	-9.70	20230811	8440	170.14	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
100	20230814	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-50	5	-0.22	43477440300	1838927	34.96	23000	24750	22800	29900	16100	23000	23643.79	1.99	35040	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1929	-15.75	6.30	12	21.88	-1457.00	3644.00	25250	20230811	-9.11	8440	20230328	171.92	25250	-9.11	20230811	8440	171.92	20230328	25250	-9.11	20230811	8440	171.92	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
101	20230814	131104	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	350	2	1.52	40630520650	1715399	32.61	23000	24750	22800	29900	16100	23000	23686.85	1.99	60615	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1963	-16.03	6.41	12	20.41	-1457.00	3644.00	25250	20230811	-7.52	8440	20230328	176.66	25250	-7.52	20230811	8440	176.66	20230328	25250	-7.52	20230811	8440	176.66	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
102	20230814	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	750	2	3.26	37400627950	1578549	30.01	23000	24750	22800	29900	16100	23000	23694.24	1.99	63201	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1996	-16.30	6.52	12	18.78	-1457.00	3644.00	25250	20230811	-5.94	8440	20230328	181.40	25250	-5.94	20230811	8440	181.40	20230328	25250	-5.94	20230811	8440	181.40	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
103	20230814	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	1000	2	4.35	35522894400	1499589	28.50	23000	24750	22800	29900	16100	23000	23689.68	1.99	61572	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	2017	-16.47	6.59	12	17.84	-1457.00	3644.00	25250	20230811	-4.95	8440	20230328	184.36	25250	-4.95	20230811	8440	184.36	20230328	25250	-4.95	20230811	8440	184.36	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
104	20230814	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	650	2	2.83	20358953400	868650	16.51	23000	24400	22800	29900	16100	23000	23438.85	1.99	20192	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1988	-16.23	6.49	12	10.33	-1457.00	3644.00	25250	20230811	-6.34	8440	20230328	180.21	25250	-6.34	20230811	8440	180.21	20230328	25250	-6.34	20230811	8440	180.21	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
105	20230814	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	200	2	0.87	4053934550	175045	3.33	23000	23600	22850	29900	16100	23000	23161.91	1.99	9226	27600	25300	22950	20650	18300	26450	21800	42	6900	500	13800	50	1	8405556	1950	-15.92	6.37	12	2.08	-1457.00	3644.00	25250	20230811	-8.12	8440	20230328	174.88	25250	-8.12	20230811	8440	174.88	20230328	25250	-8.12	20230811	8440	174.88	20230328	4.59	N	389470	500	42 억	167059	N	N	0	N	00	N
106	20230811	161107	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23000	1250	2	5.75	119858124400	5228577	82.38	21000	25250	20600	28250	15250	21750	22924.37	1.98	-6174	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1933	-15.79	6.31	12	62.20	-1457.00	3644.00	25250	20230811	-8.91	8440	20230328	172.51	25250	-8.91	20230811	8440	172.51	20230328	25250	-8.91	20230811	8440	172.51	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
107	20230811	151101	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22750	1000	2	4.60	116880593350	5098172	80.33	21000	25250	20600	28250	15250	21750	22926.79	1.98	-13503	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1912	-15.61	6.24	12	60.65	-1457.00	3644.00	25250	20230811	-9.90	8440	20230328	169.55	25250	-9.90	20230811	8440	169.55	20230328	25250	-9.90	20230811	8440	169.55	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
108	20230811	141058	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22550	800	2	3.68	111351251300	4854687	76.49	21000	25250	20600	28250	15250	21750	22937.71	1.98	-32057	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1895	-15.48	6.19	12	57.76	-1457.00	3644.00	25250	20230811	-10.69	8440	20230328	167.18	25250	-10.69	20230811	8440	167.18	20230328	25250	-10.69	20230811	8440	167.18	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
109	20230811	131058	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22650	900	2	4.14	106114190150	4623372	72.85	21000	25250	20600	28250	15250	21750	22952.60	1.98	-56155	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1904	-15.55	6.22	12	55.00	-1457.00	3644.00	25250	20230811	-10.30	8440	20230328	168.36	25250	-10.30	20230811	8440	168.36	20230328	25250	-10.30	20230811	8440	168.36	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
110	20230811	121049	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	22100	350	2	1.61	102372821450	4455902	70.21	21000	25250	20600	28250	15250	21750	22975.62	1.98	-51309	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1858	-15.17	6.06	12	53.01	-1457.00	3644.00	25250	20230811	-12.48	8440	20230328	161.85	25250	-12.48	20230811	8440	161.85	20230328	25250	-12.48	20230811	8440	161.85	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
111	20230811	111050	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	23050	1300	2	5.98	89841668800	3906829	61.56	21000	25250	20600	28250	15250	21750	22997.17	1.98	-79167	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1937	-15.82	6.33	12	46.48	-1457.00	3644.00	25250	20230811	-8.71	8440	20230328	173.10	25250	-8.71	20230811	8440	173.10	20230328	25250	-8.71	20230811	8440	173.10	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
112	20230811	101043	57	100.00	KOSDAQ		제약	N	N	N	N		N	21250	-500	5	-2.30	17829080600	839123	13.22	21000	22000	20600	28250	15250	21750	21245.18	1.98	25449	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1786	-14.58	5.83	12	9.98	-1457.00	3644.00	22600	20230810	-5.97	8440	20230328	151.78	22600	-5.97	20230810	8440	151.78	20230328	22600	-5.97	20230810	8440	151.78	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
113	20230811	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-850	5	-3.91	5682097800	270732	4.27	21000	21550	20600	28250	15250	21750	20977.94	1.98	23003	24056	22902	21446	20292	18836	23480	20870	42	6500	500	13050	50	1	8405556	1757	-14.34	5.74	12	3.22	-1457.00	3644.00	22600	20230810	-7.52	8440	20230328	147.63	22600	-7.52	20230810	8440	147.63	20230328	22600	-7.52	20230810	8440	147.63	20230328	1.42	N	389470	500	42 억	166445	N	N	307	N	00	N
114	20230810	161046	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21750	1550	2	7.67	133026760390	6266767	68.31	21200	22600	19990	26250	14150	20200	21226.13	4.64	-190896	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1828	-14.93	5.97	12	74.56	-1457.00	3644.00	22600	20230810	-3.76	8440	20230328	157.70	22600	-3.76	20230810	8440	157.70	20230328	22600	-3.76	20230810	8440	157.70	20230328	1.53	N	389470	500	42 억	390086	N	N	307	N	00	N
115	20230810	151042	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21400	1200	2	5.94	125713860540	5927052	64.61	21200	22600	19990	26250	14150	20200	21210.18	4.64	-161901	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1799	-14.69	5.87	12	70.51	-1457.00	3644.00	22600	20230810	-5.31	8440	20230328	153.55	22600	-5.31	20230810	8440	153.55	20230328	22600	-5.31	20230810	8440	153.55	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
116	20230810	141043	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20550	350	2	1.73	114874162240	5410153	58.97	21200	22600	19990	26250	14150	20200	21233.07	4.64	-224357	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1727	-14.10	5.64	12	64.36	-1457.00	3644.00	22600	20230810	-9.07	8440	20230328	143.48	22600	-9.07	20230810	8440	143.48	20230328	22600	-9.07	20230810	8440	143.48	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
117	20230810	131033	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20300	100	2	0.50	108326665700	5088511	55.47	21200	22600	20200	26250	14150	20200	21288.48	4.64	-257770	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1706	-13.93	5.57	12	60.54	-1457.00	3644.00	22600	20230810	-10.18	8440	20230328	140.52	22600	-10.18	20230810	8440	140.52	20230328	22600	-10.18	20230810	8440	140.52	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
118	20230810	121053	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20950	750	2	3.71	104230277300	4888982	53.29	21200	22600	20350	26250	14150	20200	21319.42	4.64	-265943	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1761	-14.38	5.75	12	58.16	-1457.00	3644.00	22600	20230810	-7.30	8440	20230328	148.22	22600	-7.30	20230810	8440	148.22	20230328	22600	-7.30	20230810	8440	148.22	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
119	20230810	111055	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20800	600	2	2.97	99400660400	4656614	50.76	21200	22600	20350	26250	14150	20200	21346.12	4.64	-258559	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1748	-14.28	5.71	12	55.40	-1457.00	3644.00	22600	20230810	-7.96	8440	20230328	146.45	22600	-7.96	20230810	8440	146.45	20230328	22600	-7.96	20230810	8440	146.45	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
120	20230810	101049	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	21300	1100	2	5.45	86553981950	4045809	44.10	21200	22600	20350	26250	14150	20200	21393.49	4.64	-274281	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1790	-14.62	5.85	12	48.13	-1457.00	3644.00	22600	20230810	-5.75	8440	20230328	152.37	22600	-5.75	20230810	8440	152.37	20230328	22600	-5.75	20230810	8440	152.37	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
121	20230810	091058	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20850	650	2	3.22	30702783800	1447839	15.78	21200	21800	20600	26250	14150	20200	21205.94	4.64	-153623	22160	21180	19220	18240	16280	21670	18730	42	6050	500	12120	50	1	8405556	1753	-14.31	5.72	12	17.22	-1457.00	3644.00	21800	20230810	-4.36	8440	20230328	147.04	21800	-4.36	20230810	8440	147.04	20230328	21800	-4.36	20230810	8440	147.04	20230328	1.53	N	389470	500	42 억	390086	N	N	0	N	00	N
122	20230809	161044	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	4650	1	29.90	176620362660	9172708	413.34	17970	20200	17260	20200	10890	15550	19255.99	0.34	353409	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	50	1	8405556	1698	-13.86	5.54	12	109.13	-1457.00	3644.00	20200	20230809	0.00	8440	20230328	139.34	20200	0.00	20230809	8440	139.34	20230328	20200	0.00	20230809	8440	139.34	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
123	20230809	151031	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	4650	1	29.90	176112191260	9147551	412.20	17970	20200	17260	20200	10890	15550	19253.45	0.34	353068	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	50	1	8405556	1698	-13.86	5.54	12	108.83	-1457.00	3644.00	20200	20230809	0.00	8440	20230328	139.34	20200	0.00	20230809	8440	139.34	20230328	20200	0.00	20230809	8440	139.34	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
124	20230809	141028	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	4650	1	29.90	172691131760	8977969	404.56	17970	20200	17260	20200	10890	15550	19236.07	0.34	336075	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	50	1	8405556	1698	-13.86	5.54	12	106.81	-1457.00	3644.00	20200	20230809	0.00	8440	20230328	139.34	20200	0.00	20230809	8440	139.34	20230328	20200	0.00	20230809	8440	139.34	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
125	20230809	131051	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20050	4500	2	28.94	163572640420	8524984	384.15	17970	20200	17260	20200	10890	15550	19188.56	0.34	286902	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	50	1	8405556	1685	-13.76	5.50	12	101.42	-1457.00	3644.00	20200	20230809	-0.74	8440	20230328	137.56	20200	-0.74	20230809	8440	137.56	20230328	20200	-0.74	20230809	8440	137.56	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
126	20230809	121051	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20150	4600	2	29.58	150598122310	7875757	354.89	17970	20200	17260	20200	10890	15550	19122.92	0.34	231352	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	50	1	8405556	1694	-13.83	5.53	12	93.70	-1457.00	3644.00	20200	20230809	-0.25	8440	20230328	138.74	20200	-0.25	20230809	8440	138.74	20230328	20200	-0.25	20230809	8440	138.74	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
127	20230809	111042	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	19720	4170	2	26.82	129044386180	6801074	306.47	17970	20200	17260	20200	10890	15550	18975.44	0.34	111913	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	10	1	8405556	1658	-13.53	5.41	12	80.91	-1457.00	3644.00	20200	20230809	-2.38	8440	20230328	133.65	20200	-2.38	20230809	8440	133.65	20230328	20200	-2.38	20230809	8440	133.65	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
128	20230809	101030	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	20200	4650	1	29.90	102866821260	5489450	247.36	17970	20200	17260	20200	10890	15550	18740.53	0.34	29187	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	50	1	8405556	1698	-13.86	5.54	12	65.31	-1457.00	3644.00	20200	20230809	0.00	8440	20230328	139.34	20200	0.00	20230809	8440	139.34	20230328	20200	0.00	20230809	8440	139.34	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
129	20230809	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	17750	2200	2	14.15	20664396640	1150169	51.83	17970	18630	17260	20200	10890	15550	17971.92	0.34	-24298	19350	17450	16080	14180	12810	16765	13495	42	4655	500	9330	10	1	8405556	1492	-12.18	4.87	12	13.68	-1457.00	3644.00	19900	20230801	-10.80	8440	20230328	110.31	19900	-10.80	20230801	8440	110.31	20230328	19900	-10.80	20230801	8440	110.31	20230328	1.64	N	389470	500	42 억	28970	N	N	0	N	00	N
130	20230808	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-1010	5	-6.10	37233103530	2210366	131.88	17450	17980	14710	21500	11600	16560	16846.08	0.96	-52328	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1307	-10.67	4.27	12	26.30	-1457.00	3644.00	19900	20230801	-21.86	8440	20230328	84.24	19900	-21.86	20230801	8440	84.24	20230328	19900	-21.86	20230801	8440	84.24	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
131	20230808	151041	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-1120	5	-6.76	36479346740	2161945	129.00	17450	17980	14710	21500	11600	16560	16873.39	0.96	-51402	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1298	-10.60	4.24	12	25.72	-1457.00	3644.00	19900	20230801	-22.41	8440	20230328	82.94	19900	-22.41	20230801	8440	82.94	20230328	19900	-22.41	20230801	8440	82.94	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
132	20230808	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-1160	5	-7.00	33165279750	1943351	115.95	17450	17980	15400	21500	11600	16560	17066.03	0.96	-67881	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1294	-10.57	4.23	12	23.12	-1457.00	3644.00	19900	20230801	-22.61	8440	20230328	82.46	19900	-22.61	20230801	8440	82.46	20230328	19900	-22.61	20230801	8440	82.46	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
133	20230808	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-530	5	-3.20	30427567630	1768615	105.53	17450	17980	15990	21500	11600	16560	17204.18	0.96	-58565	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1347	-11.00	4.40	12	21.04	-1457.00	3644.00	19900	20230801	-19.45	8440	20230328	89.93	19900	-19.45	20230801	8440	89.93	20230328	19900	-19.45	20230801	8440	89.93	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
134	20230808	121034	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	20	2	0.12	28003327270	1619419	96.62	17450	17980	16560	21500	11600	16560	17292.21	0.96	-47068	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1394	-11.38	4.55	12	19.27	-1457.00	3644.00	19900	20230801	-16.68	8440	20230328	96.45	19900	-16.68	20230801	8440	96.45	20230328	19900	-16.68	20230801	8440	96.45	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
135	20230808	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	440	2	2.66	25853015280	1491041	88.97	17450	17980	16700	21500	11600	16560	17338.90	0.96	-17542	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1429	-11.67	4.67	12	17.74	-1457.00	3644.00	19900	20230801	-14.57	8440	20230328	101.42	19900	-14.57	20230801	8440	101.42	20230328	19900	-14.57	20230801	8440	101.42	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
136	20230808	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	430	2	2.60	23432835930	1348158	80.44	17450	17980	16700	21500	11600	16560	17381.37	0.96	-18511	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1428	-11.66	4.66	12	16.04	-1457.00	3644.00	19900	20230801	-14.62	8440	20230328	101.30	19900	-14.62	20230801	8440	101.30	20230328	19900	-14.62	20230801	8440	101.30	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
137	20230808	091042	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	470	2	2.84	5456376610	316743	18.90	17450	17480	16900	21500	11600	16560	17226.51	0.96	-29817	18886	17722	16696	15532	14506	18305	16115	42	4950	500	9930	10	1	8405556	1431	-11.69	4.67	12	3.77	-1457.00	3644.00	19900	20230801	-14.42	8440	20230328	101.78	19900	-14.42	20230801	8440	101.78	20230328	19900	-14.42	20230801	8440	101.78	20230328	1.70	N	389470	500	42 억	80562	N	N	0	N	00	N
138	20230807	161032	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-350	5	-2.07	25947248330	1540062	54.27	16540	17860	15670	21950	11840	16910	16849.29	1.42	-45691	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1392	-11.37	4.54	12	18.32	-1457.00	3644.00	19900	20230801	-16.78	8440	20230328	96.21	19900	-16.78	20230801	8440	96.21	20230328	19900	-16.78	20230801	8440	96.21	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
139	20230807	151031	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-800	5	-4.73	24681940190	1463061	51.55	16540	17860	15670	21950	11840	16910	16870.02	1.42	-48081	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1354	-11.06	4.42	12	17.41	-1457.00	3644.00	19900	20230801	-19.05	8440	20230328	90.88	19900	-19.05	20230801	8440	90.88	20230328	19900	-19.05	20230801	8440	90.88	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
140	20230807	141038	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-480	5	-2.84	22646993260	1337544	47.13	16540	17860	15670	21950	11840	16910	16931.81	1.42	-52211	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1381	-11.28	4.51	12	15.91	-1457.00	3644.00	19900	20230801	-17.44	8440	20230328	94.67	19900	-17.44	20230801	8440	94.67	20230328	19900	-17.44	20230801	8440	94.67	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
141	20230807	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-220	5	-1.30	21901641240	1292347	45.54	16540	17860	15670	21950	11840	16910	16947.24	1.42	-51749	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1403	-11.46	4.58	12	15.37	-1457.00	3644.00	19900	20230801	-16.13	8440	20230328	97.75	19900	-16.13	20230801	8440	97.75	20230328	19900	-16.13	20230801	8440	97.75	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
142	20230807	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-500	5	-2.96	20647578280	1217298	42.89	16540	17860	15670	21950	11840	16910	16961.89	1.42	-67212	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1379	-11.26	4.50	12	14.48	-1457.00	3644.00	19900	20230801	-17.54	8440	20230328	94.43	19900	-17.54	20230801	8440	94.43	20230328	19900	-17.54	20230801	8440	94.43	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
143	20230807	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	-400	5	-2.37	20049094400	1180967	41.61	16540	17860	15670	21950	11840	16910	16976.95	1.42	-70020	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1388	-11.33	4.53	12	14.05	-1457.00	3644.00	19900	20230801	-17.04	8440	20230328	95.62	19900	-17.04	20230801	8440	95.62	20230328	19900	-17.04	20230801	8440	95.62	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
144	20230807	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-110	5	-0.65	17490944290	1026695	36.18	16540	17860	15670	21950	11840	16910	17036.40	1.42	-76021	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1412	-11.53	4.61	12	12.21	-1457.00	3644.00	19900	20230801	-15.58	8440	20230328	99.05	19900	-15.58	20230801	8440	99.05	20230328	19900	-15.58	20230801	8440	99.05	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
145	20230807	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-830	5	-4.91	1940848610	119513	4.21	16540	16750	15670	21950	11840	16910	16228.69	1.42	-16952	18296	17602	16776	16082	15256	17950	16430	42	5055	500	10140	10	1	8405556	1352	-11.04	4.41	12	1.42	-1457.00	3644.00	19900	20230801	-19.20	8440	20230328	90.52	19900	-19.20	20230801	8440	90.52	20230328	19900	-19.20	20230801	8440	90.52	20230328	1.89	N	389470	500	42 억	119199	N	N	0	N	00	N
146	20230804	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	1040	2	6.55	47194434890	2820382	92.29	16390	17470	15950	20600	11110	15870	16732.96	0.55	81768	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1421	-11.61	4.64	12	33.55	-1457.00	3644.00	19900	20230801	-15.03	8440	20230328	100.36	19900	-15.03	20230801	8440	100.36	20230328	19900	-15.03	20230801	8440	100.36	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
147	20230804	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	940	2	5.92	45967758060	2747644	89.91	16390	17470	15950	20600	11110	15870	16729.88	0.55	73813	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1413	-11.54	4.61	12	32.69	-1457.00	3644.00	19900	20230801	-15.53	8440	20230328	99.17	19900	-15.53	20230801	8440	99.17	20230328	19900	-15.53	20230801	8440	99.17	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
148	20230804	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	700	2	4.41	42793867150	2558327	83.71	16390	17470	15950	20600	11110	15870	16727.29	0.55	49261	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1393	-11.37	4.55	12	30.44	-1457.00	3644.00	19900	20230801	-16.73	8440	20230328	96.33	19900	-16.73	20230801	8440	96.33	20230328	19900	-16.73	20230801	8440	96.33	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
149	20230804	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	450	2	2.84	41745245010	2494557	81.63	16390	17470	15950	20600	11110	15870	16734.53	0.55	50964	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1372	-11.20	4.48	12	29.68	-1457.00	3644.00	19900	20230801	-17.99	8440	20230328	93.36	19900	-17.99	20230801	8440	93.36	20230328	19900	-17.99	20230801	8440	93.36	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
150	20230804	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	800	2	5.04	39602920370	2363780	77.35	16390	17470	15950	20600	11110	15870	16754.06	0.55	64651	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1401	-11.44	4.57	12	28.12	-1457.00	3644.00	19900	20230801	-16.23	8440	20230328	97.51	19900	-16.23	20230801	8440	97.51	20230328	19900	-16.23	20230801	8440	97.51	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
151	20230804	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	16820	950	2	5.99	32390717720	1938054	63.42	16390	17470	15950	20600	11110	15870	16713.01	0.55	14161	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1414	-11.54	4.62	12	23.06	-1457.00	3644.00	19900	20230801	-15.48	8440	20230328	99.29	19900	-15.48	20230801	8440	99.29	20230328	19900	-15.48	20230801	8440	99.29	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
152	20230804	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	470	2	2.96	28645183250	1710192	55.96	16390	17470	15950	20600	11110	15870	16749.69	0.55	-28705	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1373	-11.21	4.48	12	20.35	-1457.00	3644.00	19900	20230801	-17.89	8440	20230328	93.60	19900	-17.89	20230801	8440	93.60	20230328	19900	-17.89	20230801	8440	93.60	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
153	20230804	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	180	2	1.13	6415239960	392644	12.85	16390	16540	15950	20600	11110	15870	16338.57	0.55	-22656	19430	17650	16370	14590	13310	17010	13950	42	4745	500	9520	10	1	8405556	1349	-11.02	4.40	12	4.67	-1457.00	3644.00	19900	20230801	-19.35	8440	20230328	90.17	19900	-19.35	20230801	8440	90.17	20230328	19900	-19.35	20230801	8440	90.17	20230328	3.17	N	389470	500	42 억	46277	N	N	0	N	00	N
154	20230803	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	-1260	5	-7.36	48793092110	2926385	86.65	17220	18150	15090	22250	12000	17130	16680.87	0.39	12894	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1334	-10.89	4.36	12	34.81	-1457.00	3644.00	19900	20230801	-20.25	8440	20230328	88.03	19900	-20.25	20230801	8440	88.03	20230328	19900	-20.25	20230801	8440	88.03	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
155	20230803	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	-1390	5	-8.11	47186473870	2825111	83.65	17220	18150	15090	22250	12000	17130	16702.48	0.39	13981	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1323	-10.80	4.32	12	33.61	-1457.00	3644.00	19900	20230801	-20.90	8440	20230328	86.49	19900	-20.90	20230801	8440	86.49	20230328	19900	-20.90	20230801	8440	86.49	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
156	20230803	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-1370	5	-8.00	43760258880	2607620	77.21	17220	18150	15090	22250	12000	17130	16781.65	0.39	12694	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1325	-10.82	4.32	12	31.02	-1457.00	3644.00	19900	20230801	-20.80	8440	20230328	86.73	19900	-20.80	20230801	8440	86.73	20230328	19900	-20.80	20230801	8440	86.73	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
157	20230803	131010	57	100.00	KOSDAQ		제약	N	N	N	N		N	15560	-1570	5	-9.17	39475884530	2336394	69.18	17220	18150	15090	22250	12000	17130	16896.04	0.39	33934	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1308	-10.68	4.27	12	27.80	-1457.00	3644.00	19900	20230801	-21.81	8440	20230328	84.36	19900	-21.81	20230801	8440	84.36	20230328	19900	-21.81	20230801	8440	84.36	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
158	20230803	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-1440	5	-8.41	34472994710	2011630	59.57	17220	18150	15520	22250	12000	17130	17136.85	0.39	15498	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1319	-10.77	4.31	12	23.93	-1457.00	3644.00	19900	20230801	-21.16	8440	20230328	85.90	19900	-21.16	20230801	8440	85.90	20230328	19900	-21.16	20230801	8440	85.90	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
159	20230803	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	-930	5	-5.43	31190890480	1803164	53.39	17220	18150	15860	22250	12000	17130	17297.89	0.39	22502	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1362	-11.12	4.45	12	21.45	-1457.00	3644.00	19900	20230801	-18.59	8440	20230328	91.94	19900	-18.59	20230801	8440	91.94	20230328	19900	-18.59	20230801	8440	91.94	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
160	20230803	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	100	2	0.58	24796426190	1415577	41.92	17220	18150	16620	22250	12000	17130	17516.91	0.39	-8873	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1448	-11.83	4.73	12	16.84	-1457.00	3644.00	19900	20230801	-13.42	8440	20230328	104.15	19900	-13.42	20230801	8440	104.15	20230328	19900	-13.42	20230801	8440	104.15	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
161	20230803	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-180	5	-1.05	5827879860	336492	9.96	17220	17600	16910	22250	12000	17130	17319.68	0.39	9043	19956	18542	17576	16162	15196	18060	15680	42	5125	500	10270	10	1	8405556	1425	-11.63	4.65	12	4.00	-1457.00	3644.00	19900	20230801	-14.82	8440	20230328	100.83	19900	-14.82	20230801	8440	100.83	20230328	19900	-14.82	20230801	8440	100.83	20230328	1.97	N	389470	500	42 억	32905	N	N	0	N	00	N
162	20230802	161010	54	100.00	KOSDAQ		제약	N	N	N	N		N	17130	-2770	5	-13.92	58070920900	3270035	106.46	18880	18990	16610	25850	13930	19900	17758.86	0.74	-30751	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1440	-11.76	4.70	12	38.90	-1457.00	3644.00	19900	20230801	-13.92	8440	20230328	102.96	19900	-13.92	20230801	8440	102.96	20230328	19900	-13.92	20230801	8440	102.96	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
163	20230802	151023	54	100.00	KOSDAQ		제약	N	N	N	N		N	17100	-2800	5	-14.07	56752488160	3193138	103.96	18880	18990	16610	25850	13930	19900	17773.26	0.74	-30004	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1437	-11.74	4.69	12	37.99	-1457.00	3644.00	19900	20230801	-14.07	8440	20230328	102.61	19900	-14.07	20230801	8440	102.61	20230328	19900	-14.07	20230801	8440	102.61	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
164	20230802	141009	54	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-2730	5	-13.72	53289958390	2989515	97.33	18880	18990	16610	25850	13930	19900	17825.62	0.74	-30692	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1443	-11.78	4.71	12	35.57	-1457.00	3644.00	19900	20230801	-13.72	8440	20230328	103.44	19900	-13.72	20230801	8440	103.44	20230328	19900	-13.72	20230801	8440	103.44	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
165	20230802	131002	54	100.00	KOSDAQ		제약	N	N	N	N		N	16810	-3090	5	-15.53	48536962720	2711155	88.27	18880	18990	16610	25850	13930	19900	17902.69	0.74	-13423	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1413	-11.54	4.61	12	32.25	-1457.00	3644.00	19900	20230801	-15.53	8440	20230328	99.17	19900	-15.53	20230801	8440	99.17	20230328	19900	-15.53	20230801	8440	99.17	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
166	20230802	120958	54	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-2750	5	-13.82	44791481190	2490555	81.08	18880	18990	16750	25850	13930	19900	17984.54	0.74	204	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1442	-11.77	4.71	12	29.63	-1457.00	3644.00	19900	20230801	-13.82	8440	20230328	103.20	19900	-13.82	20230801	8440	103.20	20230328	19900	-13.82	20230801	8440	103.20	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
167	20230802	111001	54	100.00	KOSDAQ		제약	N	N	N	N		N	17990	-1910	5	-9.60	37151385130	2046848	66.64	18880	18990	17600	25850	13930	19900	18150.53	0.74	-10354	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1512	-12.35	4.94	12	24.35	-1457.00	3644.00	19900	20230801	-9.60	8440	20230328	113.15	19900	-9.60	20230801	8440	113.15	20230328	19900	-9.60	20230801	8440	113.15	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
168	20230802	101001	54	100.00	KOSDAQ		제약	N	N	N	N		N	18040	-1860	5	-9.35	32594016810	1791925	58.34	18880	18990	17600	25850	13930	19900	18189.39	0.74	-11265	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1516	-12.38	4.95	12	21.32	-1457.00	3644.00	19900	20230801	-9.35	8440	20230328	113.74	19900	-9.35	20230801	8440	113.74	20230328	19900	-9.35	20230801	8440	113.74	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
169	20230802	091000	54	100.00	KOSDAQ		제약	N	N	N	N		N	17980	-1920	5	-9.65	19479065760	1067745	34.76	18880	18990	17600	25850	13930	19900	18243.18	0.74	-16846	21886	20892	18906	17912	15926	21390	18410	42	5960	500	11940	10	1	8405556	1511	-12.34	4.93	12	12.70	-1457.00	3644.00	19900	20230801	-9.65	8440	20230328	113.03	19900	-9.65	20230801	8440	113.03	20230328	19900	-9.65	20230801	8440	113.03	20230328	2.21	N	389470	500	42 억	61796	N	N	0	N	01	N
170	20230801	161000	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	57316027840	3071538	142.39	17490	19900	16920	19900	10720	15310	18660.36	1.42	-59357	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	36.54	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
171	20230801	150955	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	57309480740	3071209	142.38	17490	19900	16920	19900	10720	15310	18660.23	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	36.54	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
172	20230801	141013	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	57247989740	3068119	142.23	17490	19900	16920	19900	10720	15310	18658.99	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	36.50	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
173	20230801	130951	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	57182717740	3064839	142.08	17490	19900	16920	19900	10720	15310	18657.66	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	36.46	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
174	20230801	120951	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	57121982940	3061787	141.94	17490	19900	16920	19900	10720	15310	18656.42	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	36.43	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
175	20230801	110947	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	56627348540	3036931	140.79	17490	19900	16920	19900	10720	15310	18646.24	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	36.13	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
176	20230801	100954	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19900	4590	1	29.98	56331077340	3022043	140.10	17490	19900	16920	19900	10720	15310	18640.06	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1673	-13.66	5.46	12	35.95	-1457.00	3644.00	19900	20230801	0.00	8440	20230328	135.78	19900	0.00	20230801	8440	135.78	20230328	19900	0.00	20230801	8440	135.78	20230328	2.52	N	389470	500	42 억	119213	N	N	0	N	00	N
177	20230801	090945	00	50.00	KOSDAQ	신고가	제약	N	N	N	N	50	N	19230	3920	2	25.60	33030047940	1851137	85.82	17490	19230	16920	19900	10720	15310	17843.11	1.42	-59280	16956	16132	15376	14552	13796	16545	14965	42	4590	500	9180	10	1	8405556	1616	-13.20	5.28	12	22.02	-1457.00	3644.00	19230	20230801	0.00	8440	20230328	127.84	19230	0.00	20230801	8440	127.84	20230328	19230	0.00	20230801	8440	127.84	20230328	2.52	N	389470	500	42 억	119213	Y	N	0	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History