KissMeData/175250/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	15	2	0.56	385399645	142330	119.06	2695	2760	2675	3510	1890	2700	2707.79	4.88	-3891	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1020	-1.68	1.09	12	0.38	-1612.00	2486.00	8604	20220901	-68.44	2305	20230227	17.79	5000	-45.70	20230321	2305	17.79	20230227	11400	-76.18	20220901	2305	17.79	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
3	20230831	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	30	2	1.11	375204525	138573	115.92	2695	2760	2675	3510	1890	2700	2707.63	4.88	-4169	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1025	-1.69	1.10	12	0.37	-1612.00	2486.00	8604	20220901	-68.27	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	11400	-76.05	20220901	2305	18.44	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
4	20230831	141240	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	10	2	0.37	313823340	116002	97.04	2695	2760	2675	3510	1890	2700	2705.33	4.88	-5302	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1018	-1.68	1.09	12	0.31	-1612.00	2486.00	8604	20220901	-68.50	2305	20230227	17.57	5000	-45.80	20230321	2305	17.57	20230227	11400	-76.23	20220901	2305	17.57	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
5	20230831	131204	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-15	5	-0.56	264014485	97469	81.53	2695	2760	2675	3510	1890	2700	2708.70	4.88	-3754	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1008	-1.67	1.08	12	0.26	-1612.00	2486.00	8604	20220901	-68.79	2305	20230227	16.49	5000	-46.30	20230321	2305	16.49	20230227	11400	-76.45	20220901	2305	16.49	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
6	20230831	121244	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	15	2	0.56	206179840	75956	63.54	2695	2760	2675	3510	1890	2700	2714.46	4.88	-3027	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1020	-1.68	1.09	12	0.20	-1612.00	2486.00	8604	20220901	-68.44	2305	20230227	17.79	5000	-45.70	20230321	2305	17.79	20230227	11400	-76.18	20220901	2305	17.79	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
7	20230831	111715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	5	2	0.19	180307975	66397	55.54	2695	2760	2675	3510	1890	2700	2715.60	4.88	-5560	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1016	-1.68	1.09	12	0.18	-1612.00	2486.00	8604	20220901	-68.56	2305	20230227	17.35	5000	-45.90	20230321	2305	17.35	20230227	11400	-76.27	20220901	2305	17.35	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
8	20230831	101333	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	30	2	1.11	113676950	41848	35.01	2695	2760	2675	3510	1890	2700	2716.42	4.88	-8262	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1025	-1.69	1.10	12	0.11	-1612.00	2486.00	8604	20220901	-68.27	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	11400	-76.05	20220901	2305	18.44	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
9	20230831	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	45	2	1.67	39441825	14494	12.12	2695	2760	2685	3510	1890	2700	2721.25	4.88	-5783	2873	2786	2708	2621	2543	2830	2665	188	810	500	1830	5	1	37558368	1031	-1.70	1.10	12	0.04	-1612.00	2486.00	8604	20220901	-68.10	2305	20230227	19.09	5000	-45.10	20230321	2305	19.09	20230227	11400	-75.92	20220901	2305	19.09	20230227	0.83	N	175250	500	187 억	1831365	N	N	0	N	N
10	20230830	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	30	2	1.12	318546785	119531	43.96	2670	2795	2630	3470	1870	2670	2664.97	4.84	13189	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	1014	-1.67	1.09	12	0.32	-1612.00	2486.00	8604	20220901	-68.62	2305	20230227	17.14	5000	-46.00	20230321	2305	17.14	20230227	11400	-76.32	20220901	2305	17.14	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
11	20230830	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	20	2	0.75	312249335	117196	43.10	2670	2795	2630	3470	1870	2670	2664.33	4.84	12530	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	1010	-1.67	1.08	12	0.31	-1612.00	2486.00	8604	20220901	-68.74	2305	20230227	16.70	5000	-46.20	20230321	2305	16.70	20230227	11400	-76.40	20220901	2305	16.70	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
12	20230830	141158	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	5	2	0.19	287435890	107933	39.69	2670	2795	2630	3470	1870	2670	2663.10	4.84	9171	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	1005	-1.66	1.08	12	0.29	-1612.00	2486.00	8604	20220901	-68.91	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	11400	-76.54	20220901	2305	16.05	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
13	20230830	131149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-35	5	-1.31	253211900	95041	34.95	2670	2795	2630	3470	1870	2670	2664.24	4.84	3480	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	990	-1.63	1.06	12	0.25	-1612.00	2486.00	8604	20220901	-69.37	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	11400	-76.89	20220901	2305	14.32	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
14	20230830	121200	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-10	5	-0.37	204171410	76466	28.12	2670	2795	2645	3470	1870	2670	2670.09	4.84	7883	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	999	-1.65	1.07	12	0.20	-1612.00	2486.00	8604	20220901	-69.08	2305	20230227	15.40	5000	-46.80	20230321	2305	15.40	20230227	11400	-76.67	20220901	2305	15.40	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
15	20230830	111658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-20	5	-0.75	188640960	70622	25.97	2670	2795	2645	3470	1870	2670	2671.14	4.84	7163	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	995	-1.64	1.07	12	0.19	-1612.00	2486.00	8604	20220901	-69.20	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	11400	-76.75	20220901	2305	14.97	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
16	20230830	101240	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	15	2	0.56	98722765	36826	13.54	2670	2795	2650	3470	1870	2670	2680.79	4.84	-2067	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	1008	-1.67	1.08	12	0.10	-1612.00	2486.00	8604	20220901	-68.79	2305	20230227	16.49	5000	-46.30	20230321	2305	16.49	20230227	11400	-76.45	20220901	2305	16.49	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
17	20230830	091137	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	15	2	0.56	37749080	13951	5.13	2670	2795	2665	3470	1870	2670	2705.83	4.84	2653	2850	2760	2660	2570	2470	2805	2615	188	800	500	1810	5	1	37558368	1008	-1.67	1.08	12	0.04	-1612.00	2486.00	8604	20220901	-68.79	2305	20230227	16.49	5000	-46.30	20230321	2305	16.49	20230227	11400	-76.45	20220901	2305	16.49	20230227	0.84	N	175250	500	187 억	1818176	N	N	0	N	N
18	20230829	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	100	2	3.89	731122355	271691	325.17	2560	2750	2560	3340	1800	2570	2691.01	4.68	60867	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	1003	-1.66	1.07	12	0.72	-1612.00	2486.00	9019	20220826	-70.40	2305	20230227	15.84	5000	-46.60	20230321	2305	15.84	20230227	11400	-76.58	20220901	2305	15.84	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
19	20230829	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	85	2	3.31	724176295	269074	322.04	2560	2750	2560	3340	1800	2570	2691.36	4.68	61690	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	997	-1.65	1.07	12	0.72	-1612.00	2486.00	9019	20220826	-70.56	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	11400	-76.71	20220901	2305	15.18	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
20	20230829	141240	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	75	2	2.92	704178590	261512	312.99	2560	2750	2560	3340	1800	2570	2692.72	4.68	60244	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	993	-1.64	1.06	12	0.70	-1612.00	2486.00	9019	20220826	-70.67	2305	20230227	14.75	5000	-47.10	20230321	2305	14.75	20230227	11400	-76.80	20220901	2305	14.75	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
21	20230829	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	100	2	3.89	668547295	248040	296.86	2560	2750	2560	3340	1800	2570	2695.32	4.68	58203	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	1003	-1.66	1.07	12	0.66	-1612.00	2486.00	9019	20220826	-70.40	2305	20230227	15.84	5000	-46.60	20230321	2305	15.84	20230227	11400	-76.58	20220901	2305	15.84	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
22	20230829	121232	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	85	2	3.31	648687205	240587	287.94	2560	2750	2560	3340	1800	2570	2696.27	4.68	58384	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	997	-1.65	1.07	12	0.64	-1612.00	2486.00	9019	20220826	-70.56	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	11400	-76.71	20220901	2305	15.18	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
23	20230829	111906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	95	2	3.70	620584610	229992	275.26	2560	2750	2560	3340	1800	2570	2698.29	4.68	57819	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	1001	-1.65	1.07	12	0.61	-1612.00	2486.00	9019	20220826	-70.45	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	11400	-76.62	20220901	2305	15.62	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
24	20230829	101332	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	150	2	5.84	334531695	124867	149.44	2560	2720	2560	3340	1800	2570	2679.10	4.68	33414	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	1022	-1.69	1.09	12	0.33	-1612.00	2486.00	9019	20220826	-69.84	2305	20230227	18.00	5000	-45.60	20230321	2305	18.00	20230227	11400	-76.14	20220901	2305	18.00	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
25	20230829	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	25	2	0.97	6712455	2604	3.12	2560	2595	2560	3340	1800	2570	2577.75	4.68	1760	2656	2612	2546	2502	2436	2635	2525	188	770	500	1740	5	1	37558368	975	-1.61	1.04	12	0.01	-1612.00	2486.00	9019	20220826	-71.23	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	11400	-77.24	20220901	2305	12.58	20230227	0.84	N	175250	500	187 억	1756809	N	N	0	N	N
26	20230828	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	105	2	4.26	211708620	83452	141.29	2480	2590	2480	3200	1730	2465	2536.78	4.62	19981	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	965	-1.59	1.03	12	0.22	-1612.00	2486.00	9019	20220826	-71.50	2305	20230227	11.50	5000	-48.60	20230321	2305	11.50	20230227	11400	-77.46	20220901	2305	11.50	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
27	20230828	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	110	2	4.46	207411770	81782	138.47	2480	2590	2480	3200	1730	2465	2536.15	4.62	19814	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	967	-1.60	1.04	12	0.22	-1612.00	2486.00	9019	20220826	-71.45	2305	20230227	11.71	5000	-48.50	20230321	2305	11.71	20230227	11400	-77.41	20220901	2305	11.71	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
28	20230828	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	85	2	3.45	140319065	55742	94.38	2480	2555	2480	3200	1730	2465	2517.30	4.62	14335	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	958	-1.58	1.03	12	0.15	-1612.00	2486.00	9019	20220826	-71.73	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	11400	-77.63	20220901	2305	10.63	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
29	20230828	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	85	2	3.45	128779145	51215	86.71	2480	2555	2480	3200	1730	2465	2514.48	4.62	13130	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	958	-1.58	1.03	12	0.14	-1612.00	2486.00	9019	20220826	-71.73	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	11400	-77.63	20220901	2305	10.63	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
30	20230828	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	55	2	2.23	94463280	37652	63.75	2480	2535	2480	3200	1730	2465	2508.85	4.62	4796	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	946	-1.56	1.01	12	0.10	-1612.00	2486.00	9019	20220826	-72.06	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11400	-77.89	20220901	2305	9.33	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
31	20230828	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	60	2	2.43	85219860	33984	57.54	2480	2535	2480	3200	1730	2465	2507.65	4.62	4274	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	948	-1.57	1.02	12	0.09	-1612.00	2486.00	9019	20220826	-72.00	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	11400	-77.85	20220901	2305	9.54	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
32	20230828	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	55	2	2.23	50079130	20030	33.91	2480	2520	2480	3200	1730	2465	2500.21	4.62	-4470	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	946	-1.56	1.01	12	0.05	-1612.00	2486.00	9019	20220826	-72.06	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11400	-77.89	20220901	2305	9.33	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
33	20230828	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	45	2	1.83	27893165	11183	18.93	2480	2510	2480	3200	1730	2465	2494.25	4.62	-4897	2545	2505	2480	2440	2415	2492	2427	188	735	500	1670	5	1	37558368	943	-1.56	1.01	12	0.03	-1612.00	2486.00	9019	20220826	-72.17	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	11400	-77.98	20220901	2305	8.89	20230227	0.82	N	175250	500	187 억	1735615	N	N	1	N	N
34	20230825	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-35	5	-1.40	145948145	59003	133.67	2515	2520	2455	3250	1750	2500	2473.59	4.60	6458	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	926	-1.53	0.99	12	0.16	-1612.00	2486.00	9019	20220826	-72.67	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	11950	-79.37	20220826	2305	6.94	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
35	20230825	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-25	5	-1.00	140799750	56915	128.94	2515	2520	2455	3250	1750	2500	2473.86	4.60	6529	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	930	-1.54	1.00	12	0.15	-1612.00	2486.00	9019	20220826	-72.56	2305	20230227	7.38	5000	-50.50	20230321	2305	7.38	20230227	11950	-79.29	20220826	2305	7.38	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
36	20230825	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-35	5	-1.40	125327145	50629	114.70	2515	2520	2455	3250	1750	2500	2475.40	4.60	8654	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	926	-1.53	0.99	12	0.13	-1612.00	2486.00	9019	20220826	-72.67	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	11950	-79.37	20220826	2305	6.94	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
37	20230825	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-15	5	-0.60	113963275	46021	104.26	2515	2520	2455	3250	1750	2500	2476.33	4.60	8440	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	933	-1.54	1.00	12	0.12	-1612.00	2486.00	9019	20220826	-72.45	2305	20230227	7.81	5000	-50.30	20230321	2305	7.81	20230227	11950	-79.21	20220826	2305	7.81	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
38	20230825	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-40	5	-1.60	96810505	39051	88.47	2515	2520	2455	3250	1750	2500	2479.08	4.60	9701	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	924	-1.53	0.99	12	0.10	-1612.00	2486.00	9019	20220826	-72.72	2305	20230227	6.72	5000	-50.80	20230321	2305	6.72	20230227	11950	-79.41	20220826	2305	6.72	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
39	20230825	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-25	5	-1.00	74222380	29896	67.73	2515	2520	2455	3250	1750	2500	2482.69	4.60	8621	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	930	-1.54	1.00	12	0.08	-1612.00	2486.00	9019	20220826	-72.56	2305	20230227	7.38	5000	-50.50	20230321	2305	7.38	20230227	11950	-79.29	20220826	2305	7.38	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
40	20230825	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	0	3	0.00	33367475	13418	30.40	2515	2520	2455	3250	1750	2500	2486.77	4.60	971	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	939	-1.55	1.01	12	0.04	-1612.00	2486.00	9019	20220826	-72.28	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
41	20230825	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	0	3	0.00	6420720	2576	5.84	2515	2520	2455	3250	1750	2500	2492.52	4.60	-851	2576	2537	2501	2462	2426	2520	2445	188	750	500	1700	5	1	37558368	939	-1.55	1.01	12	0.01	-1612.00	2486.00	9019	20220826	-72.28	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.82	N	175250	500	187 억	1729157	N	N	1	N	N
42	20230824	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	40	2	1.63	110156555	44121	40.86	2525	2540	2465	3195	1725	2460	2496.69	4.58	7458	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	939	-1.55	1.01	12	0.12	-1612.00	2486.00	9019	20220826	-72.28	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.81	N	175250	500	187 억	1721565	N	N	1	N	N
43	20230824	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	25	2	1.02	108558615	43480	40.26	2525	2540	2465	3195	1725	2460	2496.75	4.58	7468	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	933	-1.54	1.00	12	0.12	-1612.00	2486.00	9019	20220826	-72.45	2305	20230227	7.81	5000	-50.30	20230321	2305	7.81	20230227	11950	-79.21	20220826	2305	7.81	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
44	20230824	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	30	2	1.22	92400905	36965	34.23	2525	2540	2465	3195	1725	2460	2499.69	4.58	7077	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	935	-1.54	1.00	12	0.10	-1612.00	2486.00	9019	20220826	-72.39	2305	20230227	8.03	5000	-50.20	20230321	2305	8.03	20230227	11950	-79.16	20220826	2305	8.03	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
45	20230824	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	50	2	2.03	79117535	31649	29.31	2525	2540	2465	3195	1725	2460	2499.85	4.58	5434	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	943	-1.56	1.01	12	0.08	-1612.00	2486.00	9019	20220826	-72.17	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	11950	-79.00	20220826	2305	8.89	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
46	20230824	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	40	2	1.63	71381050	28557	26.44	2525	2540	2465	3195	1725	2460	2499.60	4.58	4842	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	939	-1.55	1.01	12	0.08	-1612.00	2486.00	9019	20220826	-72.28	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
47	20230824	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	50	2	2.03	60293590	24128	22.34	2525	2540	2465	3195	1725	2460	2498.91	4.58	2351	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	943	-1.56	1.01	12	0.06	-1612.00	2486.00	9019	20220826	-72.17	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	11950	-79.00	20220826	2305	8.89	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
48	20230824	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	40	2	1.63	39351280	15746	14.58	2525	2540	2465	3195	1725	2460	2499.13	4.58	-2537	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	939	-1.55	1.01	12	0.04	-1612.00	2486.00	9019	20220826	-72.28	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
49	20230824	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	35	2	1.42	7283765	2912	2.70	2525	2540	2465	3195	1725	2460	2501.32	4.58	-600	2576	2517	2486	2427	2396	2502	2412	188	735	500	1670	5	1	37558368	937	-1.55	1.00	12	0.01	-1612.00	2486.00	9019	20220826	-72.34	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	11950	-79.12	20220826	2305	8.24	20230227	0.81	N	175250	500	187 억	1721565	N	N	0	N	N
50	20230823	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-60	5	-2.38	267977270	107728	149.71	2525	2545	2455	3275	1765	2520	2487.56	4.54	14541	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	924	-1.53	0.99	12	0.29	-1612.00	2486.00	9132	20220822	-73.06	2305	20230227	6.72	5000	-50.80	20230321	2305	6.72	20230227	11950	-79.41	20220826	2305	6.72	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
51	20230823	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-55	5	-2.18	252175275	101334	140.82	2525	2545	2455	3275	1765	2520	2488.56	4.54	18220	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	926	-1.53	0.99	12	0.27	-1612.00	2486.00	9132	20220822	-73.01	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	11950	-79.37	20220826	2305	6.94	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
52	20230823	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-55	5	-2.18	234529290	94181	130.88	2525	2545	2455	3275	1765	2520	2490.20	4.54	18447	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	926	-1.53	0.99	12	0.25	-1612.00	2486.00	9132	20220822	-73.01	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	11950	-79.37	20220826	2305	6.94	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
53	20230823	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-60	5	-2.38	212223075	85111	118.28	2525	2545	2460	3275	1765	2520	2493.49	4.54	18757	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	924	-1.53	0.99	12	0.23	-1612.00	2486.00	9132	20220822	-73.06	2305	20230227	6.72	5000	-50.80	20230321	2305	6.72	20230227	11950	-79.41	20220826	2305	6.72	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
54	20230823	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-40	5	-1.59	183426730	73473	102.11	2525	2545	2475	3275	1765	2520	2496.52	4.54	19716	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	931	-1.54	1.00	12	0.20	-1612.00	2486.00	9132	20220822	-72.84	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	11950	-79.25	20220826	2305	7.59	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
55	20230823	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-20	5	-0.79	146695845	58712	81.59	2525	2545	2475	3275	1765	2520	2498.57	4.54	15382	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	939	-1.55	1.01	12	0.16	-1612.00	2486.00	9132	20220822	-72.62	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
56	20230823	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-20	5	-0.79	107015105	42817	59.50	2525	2545	2475	3275	1765	2520	2499.36	4.54	9289	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	939	-1.55	1.01	12	0.11	-1612.00	2486.00	9132	20220822	-72.62	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11950	-79.08	20220826	2305	8.46	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
57	20230823	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	0	3	0.00	14373315	5707	7.93	2525	2545	2505	3275	1765	2520	2518.54	4.54	-329	2640	2580	2540	2480	2440	2560	2460	188	755	500	1710	5	1	37558368	946	-1.56	1.01	12	0.02	-1612.00	2486.00	9132	20220822	-72.40	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11950	-78.91	20220826	2305	9.33	20230227	0.77	N	175250	500	187 억	1707024	N	N	0	N	N
58	20230822	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-30	5	-1.18	181970800	71919	77.79	2550	2600	2500	3315	1785	2550	2530.22	4.57	-10116	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	946	-1.56	1.01	12	0.19	-1612.00	2486.00	9283	20220819	-72.85	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	12100	-79.17	20220822	2305	9.33	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
59	20230822	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-35	5	-1.37	167849275	66279	71.69	2550	2600	2505	3315	1785	2550	2532.47	4.57	-10040	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	945	-1.56	1.01	12	0.18	-1612.00	2486.00	9283	20220819	-72.91	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	12100	-79.21	20220822	2305	9.11	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
60	20230822	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-35	5	-1.37	125998480	49592	53.64	2550	2600	2515	3315	1785	2550	2540.70	4.57	-4478	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	945	-1.56	1.01	12	0.13	-1612.00	2486.00	9283	20220819	-72.91	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	12100	-79.21	20220822	2305	9.11	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
61	20230822	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-5	5	-0.20	88238750	34638	37.46	2550	2600	2525	3315	1785	2550	2547.46	4.57	-1077	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	956	-1.58	1.02	12	0.09	-1612.00	2486.00	9283	20220819	-72.58	2305	20230227	10.41	5000	-49.10	20230321	2305	10.41	20230227	12100	-78.97	20220822	2305	10.41	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
62	20230822	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	0	3	0.00	78512460	30808	33.32	2550	2600	2525	3315	1785	2550	2548.44	4.57	-1142	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	958	-1.58	1.03	12	0.08	-1612.00	2486.00	9283	20220819	-72.53	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	12100	-78.93	20220822	2305	10.63	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
63	20230822	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-15	5	-0.59	66980635	26271	28.41	2550	2600	2525	3315	1785	2550	2549.60	4.57	-1377	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	952	-1.57	1.02	12	0.07	-1612.00	2486.00	9283	20220819	-72.69	2305	20230227	9.98	5000	-49.30	20230321	2305	9.98	20230227	12100	-79.05	20220822	2305	9.98	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
64	20230822	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	10	2	0.39	55949155	21945	23.74	2550	2600	2525	3315	1785	2550	2549.52	4.57	-1002	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	961	-1.59	1.03	12	0.06	-1612.00	2486.00	9283	20220819	-72.42	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	12100	-78.84	20220822	2305	11.06	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
65	20230822	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-10	5	-0.39	21550400	8445	9.13	2550	2600	2535	3315	1785	2550	2551.85	4.57	-1844	2623	2586	2538	2501	2453	2605	2520	188	765	500	1730	5	1	37558368	954	-1.58	1.02	12	0.02	-1612.00	2486.00	9283	20220819	-72.64	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	12100	-79.01	20220822	2305	10.20	20230227	0.77	N	175250	500	187 억	1717601	N	N	0	N	N
66	20230821	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	0	3	0.00	234883300	92428	63.50	2515	2575	2490	3315	1785	2550	2541.26	4.51	23660	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	958	-1.58	1.03	12	0.25	-1612.00	2486.00	9472	20220818	-73.08	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	12100	-78.93	20220822	2305	10.63	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
67	20230821	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-5	5	-0.20	217666490	85647	58.84	2515	2575	2490	3315	1785	2550	2541.44	4.51	23594	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	956	-1.58	1.02	12	0.23	-1612.00	2486.00	9472	20220818	-73.13	2305	20230227	10.41	5000	-49.10	20230321	2305	10.41	20230227	12100	-78.97	20220822	2305	10.41	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
68	20230821	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	0	3	0.00	194274260	76442	52.52	2515	2575	2490	3315	1785	2550	2541.46	4.51	22549	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	958	-1.58	1.03	12	0.20	-1612.00	2486.00	9472	20220818	-73.08	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	12100	-78.93	20220822	2305	10.63	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
69	20230821	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-5	5	-0.20	157893935	62137	42.69	2515	2575	2490	3315	1785	2550	2541.06	4.51	19016	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	956	-1.58	1.02	12	0.17	-1612.00	2486.00	9472	20220818	-73.13	2305	20230227	10.41	5000	-49.10	20230321	2305	10.41	20230227	12100	-78.97	20220822	2305	10.41	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
70	20230821	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	5	2	0.20	140013160	55114	37.87	2515	2575	2490	3315	1785	2550	2540.43	4.51	18319	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	960	-1.58	1.03	12	0.15	-1612.00	2486.00	9472	20220818	-73.03	2305	20230227	10.85	5000	-48.90	20230321	2305	10.85	20230227	12100	-78.88	20220822	2305	10.85	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
71	20230821	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	20	2	0.78	123954785	48835	33.55	2515	2575	2490	3315	1785	2550	2538.24	4.51	17980	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	965	-1.59	1.03	12	0.13	-1612.00	2486.00	9472	20220818	-72.87	2305	20230227	11.50	5000	-48.60	20230321	2305	11.50	20230227	12100	-78.76	20220822	2305	11.50	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
72	20230821	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	0	3	0.00	88171370	34845	23.94	2515	2575	2490	3315	1785	2550	2530.39	4.51	10048	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	958	-1.58	1.03	12	0.09	-1612.00	2486.00	9472	20220818	-73.08	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	12100	-78.93	20220822	2305	10.63	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
73	20230821	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-50	5	-1.96	15316495	6091	4.18	2515	2575	2490	3315	1785	2550	2514.61	4.51	-576	2790	2670	2570	2450	2350	2620	2400	188	765	500	1730	5	1	37558368	939	-1.55	1.01	12	0.02	-1612.00	2486.00	9472	20220818	-73.61	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	12100	-79.34	20220822	2305	8.46	20230227	0.77	N	175250	500	187 억	1693941	N	N	0	N	N
74	20230818	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-65	5	-2.49	371023605	145548	172.48	2670	2690	2470	3395	1835	2615	2549.15	4.57	-21648	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	958	-1.58	1.03	12	0.39	-1612.00	2486.00	9698	20220817	-73.71	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	12550	-79.68	20220818	2305	10.63	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
75	20230818	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-90	5	-3.44	338584195	132746	157.31	2670	2690	2470	3395	1835	2615	2550.62	4.57	-20019	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	948	-1.57	1.02	12	0.35	-1612.00	2486.00	9698	20220817	-73.96	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	12550	-79.88	20220818	2305	9.54	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
76	20230818	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-100	5	-3.82	271526820	106085	125.71	2670	2690	2470	3395	1835	2615	2559.52	4.57	-18153	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	945	-1.56	1.01	12	0.28	-1612.00	2486.00	9698	20220817	-74.07	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	12550	-79.96	20220818	2305	9.11	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
77	20230818	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-100	5	-3.82	242862175	94735	112.26	2670	2690	2470	3395	1835	2615	2563.60	4.57	-13132	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	945	-1.56	1.01	12	0.25	-1612.00	2486.00	9698	20220817	-74.07	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	12550	-79.96	20220818	2305	9.11	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
78	20230818	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-55	5	-2.10	167372745	64913	76.92	2670	2690	2470	3395	1835	2615	2578.42	4.57	-6174	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	961	-1.59	1.03	12	0.17	-1612.00	2486.00	9698	20220817	-73.60	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	12550	-79.60	20220818	2305	11.06	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
79	20230818	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-35	5	-1.34	158359690	61395	72.75	2670	2690	2470	3395	1835	2615	2579.36	4.57	-4617	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	969	-1.60	1.04	12	0.16	-1612.00	2486.00	9698	20220817	-73.40	2305	20230227	11.93	5000	-48.40	20230321	2305	11.93	20230227	12550	-79.44	20220818	2305	11.93	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
80	20230818	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-55	5	-2.10	136454615	52832	62.61	2670	2690	2470	3395	1835	2615	2582.80	4.57	-3150	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	961	-1.59	1.03	12	0.14	-1612.00	2486.00	9698	20220817	-73.60	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	12550	-79.60	20220818	2305	11.06	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
81	20230818	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-45	5	-1.72	52164750	20271	24.02	2670	2690	2470	3395	1835	2615	2573.37	4.57	-5244	2715	2665	2615	2565	2515	2690	2590	188	780	500	1770	5	1	37558368	965	-1.59	1.03	12	0.05	-1612.00	2486.00	9698	20220817	-73.50	2305	20230227	11.50	5000	-48.60	20230321	2305	11.50	20230227	12550	-79.52	20220818	2305	11.50	20230227	0.77	N	175250	500	187 억	1715589	N	N	1	N	N
82	20230817	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	-35	5	-1.32	219222830	84386	40.00	2570	2665	2565	3445	1855	2650	2597.85	4.57	-1701	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	982	-1.62	1.05	12	0.22	-1612.00	2486.00	9736	20220816	-73.14	2305	20230227	13.45	5000	-47.70	20230321	2305	13.45	20230227	12850	-79.65	20220817	2305	13.45	20230227	0.78	N	175250	500	187 억	1717290	N	N	1	N	N
83	20230817	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-30	5	-1.13	214058915	82415	39.07	2570	2665	2565	3445	1855	2650	2597.33	4.57	-1396	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	984	-1.63	1.05	12	0.22	-1612.00	2486.00	9736	20220816	-73.09	2305	20230227	13.67	5000	-47.60	20230321	2305	13.67	20230227	12850	-79.61	20220817	2305	13.67	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
84	20230817	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	10	2	0.38	195260260	75279	35.68	2570	2660	2565	3445	1855	2650	2593.82	4.57	-1954	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	999	-1.65	1.07	12	0.20	-1612.00	2486.00	9736	20220816	-72.68	2305	20230227	15.40	5000	-46.80	20230321	2305	15.40	20230227	12850	-79.30	20220817	2305	15.40	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
85	20230817	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-15	5	-0.57	172049570	66475	31.51	2570	2650	2565	3445	1855	2650	2588.18	4.57	-3023	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	990	-1.63	1.06	12	0.18	-1612.00	2486.00	9736	20220816	-72.94	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	12850	-79.49	20220817	2305	14.32	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
86	20230817	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	-40	5	-1.51	158806835	61446	29.13	2570	2650	2565	3445	1855	2650	2584.49	4.57	-1176	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	980	-1.62	1.05	12	0.16	-1612.00	2486.00	9736	20220816	-73.19	2305	20230227	13.23	5000	-47.80	20230321	2305	13.23	20230227	12850	-79.69	20220817	2305	13.23	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
87	20230817	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-55	5	-2.08	151666980	58707	27.83	2570	2650	2565	3445	1855	2650	2583.46	4.57	-833	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	975	-1.61	1.04	12	0.16	-1612.00	2486.00	9736	20220816	-73.35	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	12850	-79.81	20220817	2305	12.58	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
88	20230817	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-55	5	-2.08	118433620	45878	21.75	2570	2650	2565	3445	1855	2650	2581.49	4.57	2305	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	975	-1.61	1.04	12	0.12	-1612.00	2486.00	9736	20220816	-73.35	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	12850	-79.81	20220817	2305	12.58	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
89	20230817	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-70	5	-2.64	25687545	9932	4.71	2570	2650	2570	3445	1855	2650	2586.34	4.57	-6945	2783	2716	2613	2546	2443	2750	2580	188	795	500	1800	5	1	37558368	969	-1.60	1.04	12	0.03	-1612.00	2486.00	9736	20220816	-73.50	2305	20230227	11.93	5000	-48.40	20230321	2305	11.93	20230227	12850	-79.92	20220817	2305	11.93	20230227	0.78	N	175250	500	187 억	1717290	N	N	0	N	N
90	20230816	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-5	5	-0.19	549641770	210451	97.93	2600	2680	2510	3450	1860	2655	2611.67	4.48	34810	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	995	-1.64	1.07	12	0.56	-1612.00	2486.00	9811	20220812	-72.99	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	12900	-79.46	20220816	2305	14.97	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
91	20230816	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	10	2	0.38	542517700	207765	96.68	2600	2680	2510	3450	1860	2655	2611.21	4.48	34521	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	1001	-1.65	1.07	12	0.55	-1612.00	2486.00	9811	20220812	-72.84	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	12900	-79.34	20220816	2305	15.62	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
92	20230816	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-25	5	-0.94	500643700	191924	89.31	2600	2680	2510	3450	1860	2655	2608.55	4.48	33647	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	988	-1.63	1.06	12	0.51	-1612.00	2486.00	9811	20220812	-73.19	2305	20230227	14.10	5000	-47.40	20230321	2305	14.10	20230227	12900	-79.61	20220816	2305	14.10	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
93	20230816	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	15	2	0.56	411814580	158110	73.57	2600	2680	2510	3450	1860	2655	2604.61	4.48	26840	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	1003	-1.66	1.07	12	0.42	-1612.00	2486.00	9811	20220812	-72.79	2305	20230227	15.84	5000	-46.60	20230321	2305	15.84	20230227	12900	-79.30	20220816	2305	15.84	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
94	20230816	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-25	5	-0.94	339875480	130950	60.94	2600	2655	2510	3450	1860	2655	2595.46	4.48	11001	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	988	-1.63	1.06	12	0.35	-1612.00	2486.00	9811	20220812	-73.19	2305	20230227	14.10	5000	-47.40	20230321	2305	14.10	20230227	12900	-79.61	20220816	2305	14.10	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
95	20230816	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-50	5	-1.88	319694325	123244	57.35	2600	2655	2510	3450	1860	2655	2594.00	4.48	7936	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	978	-1.62	1.05	12	0.33	-1612.00	2486.00	9811	20220812	-73.45	2305	20230227	13.02	5000	-47.90	20230321	2305	13.02	20230227	12900	-79.81	20220816	2305	13.02	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
96	20230816	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	-40	5	-1.51	257055505	99166	46.15	2600	2655	2510	3450	1860	2655	2592.17	4.48	-1510	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	982	-1.62	1.05	12	0.26	-1612.00	2486.00	9811	20220812	-73.35	2305	20230227	13.45	5000	-47.70	20230321	2305	13.45	20230227	12900	-79.73	20220816	2305	13.45	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
97	20230816	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-70	5	-2.64	52982805	20426	9.51	2600	2650	2565	3450	1860	2655	2593.89	4.48	-3531	2801	2727	2676	2602	2551	2702	2577	188	795	500	1800	5	1	37558368	971	-1.60	1.04	12	0.05	-1612.00	2486.00	9811	20220812	-73.65	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	12900	-79.96	20220816	2305	12.15	20230227	0.78	N	175250	500	187 억	1682451	N	N	1	N	N
98	20230814	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-90	5	-3.28	570854015	214373	127.39	2745	2750	2625	3565	1925	2745	2662.91	4.52	-14253	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	997	-1.65	1.07	12	0.57	-1612.00	2486.00	10189	20220811	-73.94	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	12900	-79.42	20220816	2305	15.18	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
99	20230814	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-80	5	-2.91	559704830	210160	124.89	2745	2750	2625	3565	1925	2745	2663.23	4.52	-15062	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	1001	-1.65	1.07	12	0.56	-1612.00	2486.00	10189	20220811	-73.84	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	12900	-79.34	20220816	2305	15.62	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
100	20230814	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-105	5	-3.83	508002980	190667	113.30	2745	2750	2625	3565	1925	2745	2664.35	4.52	-18599	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	992	-1.64	1.06	12	0.51	-1612.00	2486.00	10189	20220811	-74.09	2305	20230227	14.53	5000	-47.20	20230321	2305	14.53	20230227	12900	-79.53	20220816	2305	14.53	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
101	20230814	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-90	5	-3.28	498398500	187052	111.16	2745	2750	2625	3565	1925	2745	2664.49	4.52	-19270	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	997	-1.65	1.07	12	0.50	-1612.00	2486.00	10189	20220811	-73.94	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	12900	-79.42	20220816	2305	15.18	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
102	20230814	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-80	5	-2.91	430936115	161751	96.12	2745	2750	2625	3565	1925	2745	2664.19	4.52	-26980	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	1001	-1.65	1.07	12	0.43	-1612.00	2486.00	10189	20220811	-73.84	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	12900	-79.34	20220816	2305	15.62	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
103	20230814	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-70	5	-2.55	396272285	148792	88.42	2745	2750	2625	3565	1925	2745	2663.26	4.52	-29749	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	1005	-1.66	1.08	12	0.40	-1612.00	2486.00	10189	20220811	-73.75	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	12900	-79.26	20220816	2305	16.05	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
104	20230814	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-95	5	-3.46	234430725	87896	52.23	2745	2750	2635	3565	1925	2745	2667.14	4.52	-14588	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	995	-1.64	1.07	12	0.23	-1612.00	2486.00	10189	20220811	-73.99	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	12900	-79.46	20220816	2305	14.97	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
105	20230814	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-70	5	-2.55	59395890	22238	13.21	2745	2750	2635	3565	1925	2745	2670.92	4.52	3379	2831	2787	2721	2677	2611	2810	2700	188	820	500	1860	5	1	37558368	1005	-1.66	1.08	12	0.06	-1612.00	2486.00	10189	20220811	-73.75	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	12900	-79.26	20220816	2305	16.05	20230227	0.78	N	175250	500	187 억	1697129	N	N	1	N	N
106	20230811	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	20	2	0.73	454041580	167680	30.52	2720	2765	2655	3540	1910	2725	2707.53	4.41	40822	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1031	-1.70	1.10	12	0.45	-1612.00	2486.00	10189	20220811	-73.06	2305	20230227	19.09	5000	-45.10	20230321	2305	19.09	20230227	13500	-79.67	20220811	2305	19.09	20230227	0.78	N	175250	500	187 억	1656600	N	N	1	N	N
107	20230811	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	5	2	0.18	421295590	155709	28.34	2720	2765	2655	3540	1910	2725	2705.65	4.41	38613	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1025	-1.69	1.10	12	0.41	-1612.00	2486.00	10189	20220811	-73.21	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	13500	-79.78	20220811	2305	18.44	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
108	20230811	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	0	3	0.00	392457780	145101	26.41	2720	2765	2655	3540	1910	2725	2704.71	4.41	33982	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1023	-1.69	1.10	12	0.39	-1612.00	2486.00	10189	20220811	-73.26	2305	20230227	18.22	5000	-45.50	20230321	2305	18.22	20230227	13500	-79.81	20220811	2305	18.22	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
109	20230811	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	35	2	1.28	359085850	132864	24.19	2720	2765	2655	3540	1910	2725	2702.65	4.41	29634	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1037	-1.71	1.11	12	0.35	-1612.00	2486.00	10189	20220811	-72.91	2305	20230227	19.74	5000	-44.80	20230321	2305	19.74	20230227	13500	-79.56	20220811	2305	19.74	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
110	20230811	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	0	3	0.00	302681325	112319	20.45	2720	2750	2655	3540	1910	2725	2694.82	4.41	23708	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1023	-1.69	1.10	12	0.30	-1612.00	2486.00	10189	20220811	-73.26	2305	20230227	18.22	5000	-45.50	20230321	2305	18.22	20230227	13500	-79.81	20220811	2305	18.22	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
111	20230811	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-20	5	-0.73	253713245	94297	17.17	2720	2750	2655	3540	1910	2725	2690.55	4.41	18206	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1016	-1.68	1.09	12	0.25	-1612.00	2486.00	10189	20220811	-73.45	2305	20230227	17.35	5000	-45.90	20230321	2305	17.35	20230227	13500	-79.96	20220811	2305	17.35	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
112	20230811	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-10	5	-0.37	135776800	50231	9.14	2720	2750	2670	3540	1910	2725	2703.02	4.41	7725	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1020	-1.68	1.09	12	0.13	-1612.00	2486.00	10189	20220811	-73.35	2305	20230227	17.79	5000	-45.70	20230321	2305	17.79	20230227	13500	-79.89	20220811	2305	17.79	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
113	20230811	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-20	5	-0.73	16540170	6138	1.12	2720	2720	2685	3540	1910	2725	2694.42	4.41	-320	3005	2865	2710	2570	2415	2935	2640	188	815	500	1850	5	1	37558368	1016	-1.68	1.09	12	0.02	-1612.00	2486.00	10189	20220811	-73.45	2305	20230227	17.35	5000	-45.90	20230321	2305	17.35	20230227	13500	-79.96	20220811	2305	17.35	20230227	0.78	N	175250	500	187 억	1656600	N	N	2	N	N
114	20230810	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	100	2	3.81	1487118175	549101	320.64	2625	2850	2555	3410	1840	2625	2708.27	4.24	57812	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1023	-1.69	1.10	12	1.46	-1612.00	2486.00	10189	20220811	-73.26	2305	20230227	18.22	5000	-45.50	20230321	2305	18.22	20230227	13500	-79.81	20220811	2305	18.22	20230227	0.78	N	175250	500	187 억	1593147	N	N	2	N	N
115	20230810	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	85	2	3.24	1461419310	539630	315.11	2625	2850	2555	3410	1840	2625	2708.19	4.24	58826	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1018	-1.68	1.09	12	1.44	-1612.00	2486.00	10189	20220811	-73.40	2305	20230227	17.57	5000	-45.80	20230321	2305	17.57	20230227	13500	-79.93	20220811	2305	17.57	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
116	20230810	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	105	2	4.00	1369913190	505629	295.26	2625	2850	2555	3410	1840	2625	2709.32	4.24	60288	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1025	-1.69	1.10	12	1.35	-1612.00	2486.00	10189	20220811	-73.21	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	13500	-79.78	20220811	2305	18.44	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
117	20230810	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	145	2	5.52	1308522195	483219	282.17	2625	2850	2555	3410	1840	2625	2707.93	4.24	57848	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1040	-1.72	1.11	12	1.29	-1612.00	2486.00	10189	20220811	-72.81	2305	20230227	20.17	5000	-44.60	20230321	2305	20.17	20230227	13500	-79.48	20220811	2305	20.17	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
118	20230810	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	110	2	4.19	910238445	339755	198.40	2625	2760	2555	3410	1840	2625	2679.10	4.24	72258	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1027	-1.70	1.10	12	0.90	-1612.00	2486.00	10189	20220811	-73.16	2305	20230227	18.66	5000	-45.30	20230321	2305	18.66	20230227	13500	-79.74	20220811	2305	18.66	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
119	20230810	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	70	2	2.67	824596630	308234	179.99	2625	2760	2555	3410	1840	2625	2675.23	4.24	68947	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1012	-1.67	1.08	12	0.82	-1612.00	2486.00	10189	20220811	-73.55	2305	20230227	16.92	5000	-46.10	20230321	2305	16.92	20230227	13500	-80.04	20220811	2305	16.92	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
120	20230810	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	85	2	3.24	542623045	204492	119.41	2625	2735	2555	3410	1840	2625	2653.52	4.24	46449	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1018	-1.68	1.09	12	0.54	-1612.00	2486.00	10189	20220811	-73.40	2305	20230227	17.57	5000	-45.80	20230321	2305	17.57	20230227	13500	-79.93	20220811	2305	17.57	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
121	20230810	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	50	2	1.90	42106785	15907	9.29	2625	2690	2625	3410	1840	2625	2647.06	4.24	3694	2761	2692	2601	2532	2441	2727	2567	188	785	500	1780	5	1	37558368	1005	-1.66	1.08	12	0.04	-1612.00	2486.00	10189	20220811	-73.75	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	13500	-80.19	20220811	2305	16.05	20230227	0.78	N	175250	500	187 억	1593147	N	N	77	N	N
122	20230809	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	85	2	3.35	441901395	169105	105.09	2620	2670	2510	3300	1780	2540	2613.18	4.07	62309	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	986	-1.63	1.06	12	0.45	-1612.00	2486.00	10302	20220808	-74.52	2305	20230227	13.88	5000	-47.50	20230321	2305	13.88	20230227	13500	-80.56	20220811	2305	13.88	20230227	0.79	N	175250	500	187 억	1530130	N	N	77	N	N
123	20230809	150744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	75	2	2.95	424338345	162409	100.93	2620	2670	2510	3300	1780	2540	2612.78	4.07	61050	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	982	-1.62	1.05	12	0.43	-1612.00	2486.00	10302	20220808	-74.62	2305	20230227	13.45	5000	-47.70	20230321	2305	13.45	20230227	13500	-80.63	20220811	2305	13.45	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
124	20230809	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	95	2	3.74	398065210	152406	94.72	2620	2670	2510	3300	1780	2540	2611.87	4.07	59489	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	990	-1.63	1.06	12	0.41	-1612.00	2486.00	10302	20220808	-74.42	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	13500	-80.48	20220811	2305	14.32	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
125	20230809	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	100	2	3.94	364014230	139441	86.66	2620	2670	2510	3300	1780	2540	2610.53	4.07	56225	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	992	-1.64	1.06	12	0.37	-1612.00	2486.00	10302	20220808	-74.37	2305	20230227	14.53	5000	-47.20	20230321	2305	14.53	20230227	13500	-80.44	20220811	2305	14.53	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
126	20230809	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	115	2	4.53	335223170	128551	79.89	2620	2670	2510	3300	1780	2540	2607.71	4.07	54065	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	997	-1.65	1.07	12	0.34	-1612.00	2486.00	10302	20220808	-74.23	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	13500	-80.33	20220811	2305	15.18	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
127	20230809	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	85	2	3.35	209124035	80911	50.28	2620	2640	2510	3300	1780	2540	2584.62	4.07	32580	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	986	-1.63	1.06	12	0.22	-1612.00	2486.00	10302	20220808	-74.52	2305	20230227	13.88	5000	-47.50	20230321	2305	13.88	20230227	13500	-80.56	20220811	2305	13.88	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
128	20230809	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	80	2	3.15	158062615	61424	38.17	2620	2625	2510	3300	1780	2540	2573.30	4.07	23277	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	984	-1.63	1.05	12	0.16	-1612.00	2486.00	10302	20220808	-74.57	2305	20230227	13.67	5000	-47.60	20230321	2305	13.67	20230227	13500	-80.59	20220811	2305	13.67	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
129	20230809	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-5	5	-0.20	48106270	18939	11.77	2620	2620	2515	3300	1780	2540	2540.06	4.07	6293	2676	2607	2561	2492	2446	2585	2470	188	760	500	1720	5	1	37558368	952	-1.57	1.02	12	0.05	-1612.00	2486.00	10302	20220808	-75.39	2305	20230227	9.98	5000	-49.30	20230321	2305	9.98	20230227	13500	-81.22	20220811	2305	9.98	20230227	0.79	N	175250	500	187 억	1530130	N	N	47	N	N
130	20230808	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-90	5	-3.42	410280955	160520	64.17	2600	2630	2515	3415	1845	2630	2556.06	4.04	12577	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	954	-1.58	1.02	12	0.43	-1612.00	2486.00	10491	20220805	-75.79	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	13650	-81.39	20220808	2305	10.20	20230227	0.79	N	175250	500	187 억	1517108	N	N	47	N	N
131	20230808	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-80	5	-3.04	389479540	152340	60.90	2600	2630	2515	3415	1845	2630	2556.57	4.04	12579	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	958	-1.58	1.03	12	0.41	-1612.00	2486.00	10491	20220805	-75.69	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	13650	-81.32	20220808	2305	10.63	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
132	20230808	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-25	5	-0.95	325365885	127217	50.85	2600	2630	2515	3415	1845	2630	2557.48	4.04	13305	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	978	-1.62	1.05	12	0.34	-1612.00	2486.00	10491	20220805	-75.17	2305	20230227	13.02	5000	-47.90	20230321	2305	13.02	20230227	13650	-80.92	20220808	2305	13.02	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
133	20230808	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-65	5	-2.47	291175265	114035	45.59	2600	2630	2515	3415	1845	2630	2553.28	4.04	19529	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	963	-1.59	1.03	12	0.30	-1612.00	2486.00	10491	20220805	-75.55	2305	20230227	11.28	5000	-48.70	20230321	2305	11.28	20230227	13650	-81.21	20220808	2305	11.28	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
134	20230808	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-70	5	-2.66	266106910	104262	41.68	2600	2630	2515	3415	1845	2630	2552.18	4.04	21378	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	961	-1.59	1.03	12	0.28	-1612.00	2486.00	10491	20220805	-75.60	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	13650	-81.25	20220808	2305	11.06	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
135	20230808	110736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-105	5	-3.99	237379550	92978	37.17	2600	2630	2515	3415	1845	2630	2552.95	4.04	20739	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	948	-1.57	1.02	12	0.25	-1612.00	2486.00	10491	20220805	-75.93	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	13650	-81.50	20220808	2305	9.54	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
136	20230808	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-35	5	-1.33	86124220	33482	13.38	2600	2630	2555	3415	1845	2630	2571.99	4.04	124	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	975	-1.61	1.04	12	0.09	-1612.00	2486.00	10491	20220805	-75.26	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	13650	-80.99	20220808	2305	12.58	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
137	20230808	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-60	5	-2.28	15699295	6113	2.44	2600	2600	2555	3415	1845	2630	2566.63	4.04	-683	2810	2720	2645	2555	2480	2682	2517	188	785	500	1780	5	1	37558368	965	-1.59	1.03	12	0.02	-1612.00	2486.00	10491	20220805	-75.50	2305	20230227	11.50	5000	-48.60	20230321	2305	11.50	20230227	13650	-81.17	20220808	2305	11.50	20230227	0.79	N	175250	500	187 억	1517108	N	N	24	N	N
138	20230807	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-40	5	-1.50	661320815	249212	145.73	2635	2735	2570	3470	1870	2670	2653.68	4.20	-61323	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	988	-1.63	1.06	12	0.66	-1612.00	2486.00	10491	20220805	-74.93	2305	20230227	14.10	5000	-47.40	20230321	2305	14.10	20230227	13650	-80.73	20220808	2305	14.10	20230227	0.79	N	175250	500	187 억	1578293	N	N	24	N	N
139	20230807	150745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-45	5	-1.69	643398230	242376	141.73	2635	2735	2570	3470	1870	2670	2654.55	4.20	-60708	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	986	-1.63	1.06	12	0.65	-1612.00	2486.00	10491	20220805	-74.98	2305	20230227	13.88	5000	-47.50	20230321	2305	13.88	20230227	13650	-80.77	20220808	2305	13.88	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
140	20230807	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-90	5	-3.37	619485920	233225	136.38	2635	2735	2570	3470	1870	2670	2656.17	4.20	-59572	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	969	-1.60	1.04	12	0.62	-1612.00	2486.00	10491	20220805	-75.41	2305	20230227	11.93	5000	-48.40	20230321	2305	11.93	20230227	13650	-81.10	20220808	2305	11.93	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
141	20230807	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-70	5	-2.62	552799540	207441	121.30	2635	2735	2590	3470	1870	2670	2664.85	4.20	-57343	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	977	-1.61	1.05	12	0.55	-1612.00	2486.00	10491	20220805	-75.22	2305	20230227	12.80	5000	-48.00	20230321	2305	12.80	20230227	13650	-80.95	20220808	2305	12.80	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
142	20230807	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-40	5	-1.50	482447050	180503	105.55	2635	2735	2610	3470	1870	2670	2672.79	4.20	-39120	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	988	-1.63	1.06	12	0.48	-1612.00	2486.00	10491	20220805	-74.93	2305	20230227	14.10	5000	-47.40	20230321	2305	14.10	20230227	13650	-80.73	20220808	2305	14.10	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
143	20230807	110734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-15	5	-0.56	448887075	167788	98.12	2635	2735	2610	3470	1870	2670	2675.32	4.20	-34437	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	997	-1.65	1.07	12	0.45	-1612.00	2486.00	10491	20220805	-74.69	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	13650	-80.55	20220808	2305	15.18	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
144	20230807	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	5	2	0.19	316015845	117863	68.92	2635	2735	2610	3470	1870	2670	2681.21	4.20	-13955	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	1005	-1.66	1.08	12	0.31	-1612.00	2486.00	10491	20220805	-74.50	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	13650	-80.40	20220808	2305	16.05	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
145	20230807	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-40	5	-1.50	49900865	18987	11.10	2635	2725	2610	3470	1870	2670	2628.16	4.20	4161	2833	2751	2678	2596	2523	2715	2560	188	800	500	1810	5	1	37558368	988	-1.63	1.06	12	0.05	-1612.00	2486.00	10491	20220805	-74.93	2305	20230227	14.10	5000	-47.40	20230321	2305	14.10	20230227	13650	-80.73	20220808	2305	14.10	20230227	0.79	N	175250	500	187 억	1578293	N	N	1	N	N
146	20230804	160735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	456146740	170860	52.79	2675	2760	2605	3475	1875	2675	2669.71	4.30	-36512	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	1003	-1.66	1.07	12	0.45	-1612.00	2486.00	10491	20220805	-74.55	2305	20230227	15.84	5000	-46.60	20230321	2305	15.84	20230227	13900	-80.79	20220805	2305	15.84	20230227	0.86	N	175250	500	187 억	1614802	N	N	1	N	N
147	20230804	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	441685475	165456	51.12	2675	2760	2605	3475	1875	2675	2669.50	4.30	-36748	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	1005	-1.66	1.08	12	0.44	-1612.00	2486.00	10491	20220805	-74.50	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	13900	-80.76	20220805	2305	16.05	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
148	20230804	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-15	5	-0.56	403614175	151221	46.72	2675	2760	2605	3475	1875	2675	2669.04	4.30	-33861	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	999	-1.65	1.07	12	0.40	-1612.00	2486.00	10491	20220805	-74.64	2305	20230227	15.40	5000	-46.80	20230321	2305	15.40	20230227	13900	-80.86	20220805	2305	15.40	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
149	20230804	130732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-40	5	-1.50	393863355	147542	45.59	2675	2760	2605	3475	1875	2675	2669.50	4.30	-33772	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	990	-1.63	1.06	12	0.39	-1612.00	2486.00	10491	20220805	-74.88	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	13900	-81.04	20220805	2305	14.32	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
150	20230804	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-55	5	-2.06	364480110	136338	42.13	2675	2760	2605	3475	1875	2675	2673.36	4.30	-29349	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	984	-1.63	1.05	12	0.36	-1612.00	2486.00	10491	20220805	-75.03	2305	20230227	13.67	5000	-47.60	20230321	2305	13.67	20230227	13900	-81.15	20220805	2305	13.67	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
151	20230804	110739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	349751740	130725	40.39	2675	2760	2605	3475	1875	2675	2675.48	4.30	-28246	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	992	-1.64	1.06	12	0.35	-1612.00	2486.00	10491	20220805	-74.84	2305	20230227	14.53	5000	-47.20	20230321	2305	14.53	20230227	13900	-81.01	20220805	2305	14.53	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
152	20230804	100727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	15	2	0.56	235636255	87491	27.03	2675	2760	2635	3475	1875	2675	2693.26	4.30	-27705	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	1010	-1.67	1.08	12	0.23	-1612.00	2486.00	10491	20220805	-74.36	2305	20230227	16.70	5000	-46.20	20230321	2305	16.70	20230227	13900	-80.65	20220805	2305	16.70	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
153	20230804	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	55	2	2.06	42079825	15535	4.80	2675	2760	2675	3475	1875	2675	2708.71	4.30	-1544	2905	2790	2650	2535	2395	2847	2592	188	800	500	1810	5	1	37558368	1025	-1.69	1.10	12	0.04	-1612.00	2486.00	10491	20220805	-73.98	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	13900	-80.36	20220805	2305	18.44	20230227	0.86	N	175250	500	187 억	1614802	N	N	124	N	N
154	20230803	160727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	115	2	4.49	866698420	323231	98.58	2540	2765	2510	3325	1795	2560	2681.36	4.17	50583	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	1005	-1.66	1.08	12	0.86	-1612.00	2486.00	10642	20220802	-74.86	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	13900	-80.76	20220805	2305	16.05	20230227	0.88	N	175250	500	187 억	1566627	N	N	124	N	N
155	20230803	150735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	155	2	6.05	844364645	314921	96.05	2540	2765	2510	3325	1795	2560	2681.20	4.17	50295	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	1020	-1.68	1.09	12	0.84	-1612.00	2486.00	10642	20220802	-74.49	2305	20230227	17.79	5000	-45.70	20230321	2305	17.79	20230227	13900	-80.47	20220805	2305	17.79	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
156	20230803	140727	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	150	2	5.86	774346895	289115	88.18	2540	2765	2510	3325	1795	2560	2678.34	4.17	53577	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	1018	-1.68	1.09	12	0.77	-1612.00	2486.00	10642	20220802	-74.53	2305	20230227	17.57	5000	-45.80	20230321	2305	17.57	20230227	13900	-80.50	20220805	2305	17.57	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
157	20230803	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	170	2	6.64	636528890	238366	72.70	2540	2765	2510	3325	1795	2560	2670.38	4.17	39934	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	1025	-1.69	1.10	12	0.63	-1612.00	2486.00	10642	20220802	-74.35	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	13900	-80.36	20220805	2305	18.44	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
158	20230803	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	110	2	4.30	320444210	122069	37.23	2540	2695	2510	3325	1795	2560	2625.11	4.17	12573	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	1003	-1.66	1.07	12	0.33	-1612.00	2486.00	10642	20220802	-74.91	2305	20230227	15.84	5000	-46.60	20230321	2305	15.84	20230227	13900	-80.79	20220805	2305	15.84	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
159	20230803	110724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	85	2	3.32	266287605	101553	30.97	2540	2695	2510	3325	1795	2560	2622.15	4.17	7753	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	993	-1.64	1.06	12	0.27	-1612.00	2486.00	10642	20220802	-75.15	2305	20230227	14.75	5000	-47.10	20230321	2305	14.75	20230227	13900	-80.97	20220805	2305	14.75	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
160	20230803	100723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	80	2	3.12	138209955	53504	16.32	2540	2655	2510	3325	1795	2560	2583.17	4.17	10771	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	992	-1.64	1.06	12	0.14	-1612.00	2486.00	10642	20220802	-75.19	2305	20230227	14.53	5000	-47.20	20230321	2305	14.53	20230227	13900	-81.01	20220805	2305	14.53	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
161	20230803	090723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-35	5	-1.37	7650200	3028	0.92	2540	2540	2520	3325	1795	2560	2526.49	4.17	-845	2846	2702	2621	2477	2396	2662	2437	188	765	500	1740	5	1	37558368	948	-1.57	1.02	12	0.01	-1612.00	2486.00	10642	20220802	-76.27	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	13900	-81.83	20220805	2305	9.54	20230227	0.88	N	175250	500	187 억	1566627	N	N	0	N	N
162	20230802	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-70	5	-2.66	861426680	324553	127.28	2610	2765	2540	3415	1845	2630	2654.29	4.17	1594	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	961	-1.59	1.03	12	0.86	-1612.00	2486.00	11359	20220801	-77.46	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	14100	-81.84	20220802	2305	11.06	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
163	20230802	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-70	5	-2.66	851536240	320694	125.76	2610	2765	2540	3415	1845	2630	2655.38	4.17	253	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	961	-1.59	1.03	12	0.85	-1612.00	2486.00	11359	20220801	-77.46	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	14100	-81.84	20220802	2305	11.06	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
164	20230802	140730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-65	5	-2.47	826829625	311073	121.99	2610	2765	2540	3415	1845	2630	2658.09	4.17	779	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	963	-1.59	1.03	12	0.83	-1612.00	2486.00	11359	20220801	-77.42	2305	20230227	11.28	5000	-48.70	20230321	2305	11.28	20230227	14100	-81.81	20220802	2305	11.28	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
165	20230802	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-55	5	-2.09	698953565	261062	102.38	2610	2765	2575	3415	1845	2630	2677.55	4.17	-7146	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	967	-1.60	1.04	12	0.70	-1612.00	2486.00	11359	20220801	-77.33	2305	20230227	11.71	5000	-48.50	20230321	2305	11.71	20230227	14100	-81.74	20220802	2305	11.71	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
166	20230802	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-40	5	-1.52	659602765	245894	96.43	2610	2765	2585	3415	1845	2630	2682.70	4.17	-9655	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	973	-1.61	1.04	12	0.65	-1612.00	2486.00	11359	20220801	-77.20	2305	20230227	12.36	5000	-48.20	20230321	2305	12.36	20230227	14100	-81.63	20220802	2305	12.36	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
167	20230802	110720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	5	2	0.19	547272725	202885	79.56	2610	2765	2600	3415	1845	2630	2697.82	4.17	-21026	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	990	-1.63	1.06	12	0.54	-1612.00	2486.00	11359	20220801	-76.80	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	14100	-81.31	20220802	2305	14.32	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
168	20230802	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	85	2	3.23	434353390	160692	63.02	2610	2765	2600	3415	1845	2630	2703.52	4.17	-24647	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	1020	-1.68	1.09	12	0.43	-1612.00	2486.00	11359	20220801	-76.10	2305	20230227	17.79	5000	-45.70	20230321	2305	17.79	20230227	14100	-80.74	20220802	2305	17.79	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
169	20230802	090722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	45	2	1.71	29790820	11293	4.43	2610	2680	2600	3415	1845	2630	2638.85	4.17	-453	2766	2697	2566	2497	2366	2732	2532	188	785	500	1780	5	1	37558368	1005	-1.66	1.08	12	0.03	-1612.00	2486.00	11359	20220801	-76.45	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	14100	-81.03	20220802	2305	16.05	20230227	0.90	N	175250	500	187 억	1565028	N	N	1	N	N
170	20230801	160722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	175	2	7.13	645434850	253907	243.16	2455	2635	2435	3190	1720	2455	2539.33	4.07	34363	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	988	-1.63	1.06	12	0.68	-1612.00	2486.00	11359	20220801	-76.85	2305	20230227	14.10	5000	-47.40	20230321	2305	14.10	20230227	15050	-82.52	20220801	2305	14.10	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
171	20230801	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	135	2	5.50	553630015	218740	209.48	2455	2600	2435	3190	1720	2455	2531.00	4.07	38963	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	973	-1.61	1.04	12	0.58	-1612.00	2486.00	11359	20220801	-77.20	2305	20230227	12.36	5000	-48.20	20230321	2305	12.36	20230227	15050	-82.79	20220801	2305	12.36	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
172	20230801	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	95	2	3.87	492707100	195094	186.83	2455	2575	2435	3190	1720	2455	2525.49	4.07	40494	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	958	-1.58	1.03	12	0.52	-1612.00	2486.00	11359	20220801	-77.55	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	15050	-83.06	20220801	2305	10.63	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
173	20230801	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	85	2	3.46	459898465	182218	174.50	2455	2575	2435	3190	1720	2455	2523.89	4.07	43781	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	954	-1.58	1.02	12	0.49	-1612.00	2486.00	11359	20220801	-77.64	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	15050	-83.12	20220801	2305	10.20	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
174	20230801	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	100	2	4.07	393489230	156296	149.68	2455	2575	2435	3190	1720	2455	2517.59	4.07	42492	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	960	-1.58	1.03	12	0.42	-1612.00	2486.00	11359	20220801	-77.51	2305	20230227	10.85	5000	-48.90	20230321	2305	10.85	20230227	15050	-83.02	20220801	2305	10.85	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
175	20230801	110713	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	85	2	3.46	308403260	122926	117.72	2455	2550	2435	3190	1720	2455	2508.85	4.07	33616	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	954	-1.58	1.02	12	0.33	-1612.00	2486.00	11359	20220801	-77.64	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	15050	-83.12	20220801	2305	10.20	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
176	20230801	100718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	75	2	3.05	237342995	94854	90.84	2455	2550	2435	3190	1720	2455	2502.19	4.07	24319	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	950	-1.57	1.02	12	0.25	-1612.00	2486.00	11359	20220801	-77.73	2305	20230227	9.76	5000	-49.40	20230321	2305	9.76	20230227	15050	-83.19	20220801	2305	9.76	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N
177	20230801	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-20	5	-0.81	46313690	18943	18.14	2455	2470	2435	3190	1720	2455	2444.90	4.07	8464	2515	2485	2440	2410	2365	2500	2425	188	735	500	1660	5	1	37558368	915	-1.51	0.98	12	0.05	-1612.00	2486.00	11359	20220801	-78.56	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15050	-83.82	20220801	2305	5.64	20230227	0.89	N	175250	500	187 억	1529006	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History