KissMeData/053030/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10020	230	2	2.35	911523870	91881	94.44	9860	10040	9800	12720	6860	9790	9920.59	5.79	0	20920	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3182	25.56	1.58	12	0.29	392.00	6344.00	16500	20220816	-39.27	9020	20230427	11.09	11950	-16.15	20230523	9020	11.09	20230427	16500	-39.27	20220816	9020	11.09	20230427	3.54	N	053030	500	158 억	1839628	N	N	16	N	N
3	20230731	150530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10030	240	2	2.45	789713420	79704	81.92	9860	10040	9800	12720	6860	9790	9908.08	5.79	0	13196	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3186	25.59	1.58	12	0.25	392.00	6344.00	16500	20220816	-39.21	9020	20230427	11.20	11950	-16.07	20230523	9020	11.20	20230427	16500	-39.21	20220816	9020	11.20	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
4	20230731	140531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	80	2	0.82	504368490	51064	52.49	9860	9940	9800	12720	6860	9790	9877.18	5.79	0	2629	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3135	25.18	1.56	12	0.16	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
5	20230731	130531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	80	2	0.82	317753970	32169	33.07	9860	9940	9800	12720	6860	9790	9877.65	5.79	0	-707	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3135	25.18	1.56	12	0.10	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
6	20230731	120536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9880	90	2	0.92	289759540	29333	30.15	9860	9940	9800	12720	6860	9790	9878.28	5.79	0	-280	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3138	25.20	1.56	12	0.09	392.00	6344.00	16500	20220816	-40.12	9020	20230427	9.53	11950	-17.32	20230523	9020	9.53	20230427	16500	-40.12	20220816	9020	9.53	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
7	20230731	110538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9880	90	2	0.92	263289260	26656	27.40	9860	9940	9800	12720	6860	9790	9877.30	5.79	0	253	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3138	25.20	1.56	12	0.08	392.00	6344.00	16500	20220816	-40.12	9020	20230427	9.53	11950	-17.32	20230523	9020	9.53	20230427	16500	-40.12	20220816	9020	9.53	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
8	20230731	100538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9910	120	2	1.23	199781250	20246	20.81	9860	9940	9800	12720	6860	9790	9867.69	5.79	0	1377	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3148	25.28	1.56	12	0.06	392.00	6344.00	16500	20220816	-39.94	9020	20230427	9.87	11950	-17.07	20230523	9020	9.87	20230427	16500	-39.94	20220816	9020	9.87	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
9	20230731	090529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9900	110	2	1.12	1676770	170	0.17	9860	9900	9820	12720	6860	9790	9863.35	5.79	0	-32	10050	9920	9840	9710	9630	9880	9670	159	2930	500	7240	10	1	31761048	3144	25.26	1.56	12	0.00	392.00	6344.00	16500	20220816	-40.00	9020	20230427	9.76	11950	-17.15	20230523	9020	9.76	20230427	16500	-40.00	20220816	9020	9.76	20230427	3.54	N	053030	500	158 억	1839628	N	N	0	N	N
10	20230728	160532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9790	-60	5	-0.61	956422330	97103	68.35	9850	9970	9760	12800	6900	9850	9849.57	5.80	0	-1640	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3109	24.97	1.54	12	0.31	392.00	6344.00	16500	20220816	-40.67	9020	20230427	8.54	11950	-18.08	20230523	9020	8.54	20230427	16500	-40.67	20220816	9020	8.54	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
11	20230728	150532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9800	-50	5	-0.51	909656600	92330	65.00	9850	9970	9760	12800	6900	9850	9852.23	5.80	0	-1833	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3113	25.00	1.54	12	0.29	392.00	6344.00	16500	20220816	-40.61	9020	20230427	8.65	11950	-17.99	20230523	9020	8.65	20230427	16500	-40.61	20220816	9020	8.65	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
12	20230728	140529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9800	-50	5	-0.51	739066160	74901	52.73	9850	9970	9760	12800	6900	9850	9867.24	5.80	0	93	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3113	25.00	1.54	12	0.24	392.00	6344.00	16500	20220816	-40.61	9020	20230427	8.65	11950	-17.99	20230523	9020	8.65	20230427	16500	-40.61	20220816	9020	8.65	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
13	20230728	130532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	20	2	0.20	628880270	63691	44.83	9850	9970	9760	12800	6900	9850	9873.93	5.80	0	4256	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3135	25.18	1.56	12	0.20	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
14	20230728	120529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9860	10	2	0.10	553130610	56013	39.43	9850	9970	9760	12800	6900	9850	9875.04	5.80	0	7254	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3132	25.15	1.55	12	0.18	392.00	6344.00	16500	20220816	-40.24	9020	20230427	9.31	11950	-17.49	20230523	9020	9.31	20230427	16500	-40.24	20220816	9020	9.31	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
15	20230728	110533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9860	10	2	0.10	511697270	51811	36.47	9850	9970	9760	12800	6900	9850	9876.23	5.80	0	6941	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3132	25.15	1.55	12	0.16	392.00	6344.00	16500	20220816	-40.24	9020	20230427	9.31	11950	-17.49	20230523	9020	9.31	20230427	16500	-40.24	20220816	9020	9.31	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
16	20230728	100527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	20	2	0.20	310615620	31511	22.18	9850	9940	9760	12800	6900	9850	9857.37	5.80	0	3834	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3135	25.18	1.56	12	0.10	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
17	20230728	090531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9830	-20	5	-0.20	18635500	1889	1.33	9850	9900	9830	12800	6900	9850	9865.27	5.80	0	429	10150	10000	9710	9560	9270	10075	9635	159	2950	500	7280	10	1	31761048	3122	25.08	1.55	12	0.01	392.00	6344.00	16500	20220816	-40.42	9020	20230427	8.98	11950	-17.74	20230523	9020	8.98	20230427	16500	-40.42	20220816	9020	8.98	20230427	3.57	N	053030	500	158 억	1840921	N	N	0	N	N
18	20230727	160527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9850	390	2	4.12	1378218890	141694	37.87	9420	9860	9420	12290	6630	9460	9726.60	5.67	-42612	41591	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3128	25.13	1.55	12	0.45	392.00	6344.00	16500	20220816	-40.30	9020	20230427	9.20	11950	-17.57	20230523	9020	9.20	20230427	16500	-40.30	20220816	9020	9.20	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
19	20230727	150529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9810	350	2	3.70	1241688660	127820	34.16	9420	9860	9420	12290	6630	9460	9714.35	5.67	-42612	34784	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3116	25.03	1.55	12	0.40	392.00	6344.00	16500	20220816	-40.55	9020	20230427	8.76	11950	-17.91	20230523	9020	8.76	20230427	16500	-40.55	20220816	9020	8.76	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
20	20230727	140525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9770	310	2	3.28	977966730	100860	26.96	9420	9860	9420	12290	6630	9460	9696.28	5.67	-42612	23590	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3103	24.92	1.54	12	0.32	392.00	6344.00	16500	20220816	-40.79	9020	20230427	8.31	11950	-18.24	20230523	9020	8.31	20230427	16500	-40.79	20220816	9020	8.31	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
21	20230727	130526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9840	380	2	4.02	880532110	90930	24.30	9420	9860	9420	12290	6630	9460	9683.63	5.67	-42612	24388	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3125	25.10	1.55	12	0.29	392.00	6344.00	16500	20220816	-40.36	9020	20230427	9.09	11950	-17.66	20230523	9020	9.09	20230427	16500	-40.36	20220816	9020	9.09	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
22	20230727	120529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9760	300	2	3.17	760670790	78662	21.02	9420	9860	9420	12290	6630	9460	9670.12	5.67	-42612	17827	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3100	24.90	1.54	12	0.25	392.00	6344.00	16500	20220816	-40.85	9020	20230427	8.20	11950	-18.33	20230523	9020	8.20	20230427	16500	-40.85	20220816	9020	8.20	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
23	20230727	110527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9790	330	2	3.49	697807750	72228	19.30	9420	9860	9420	12290	6630	9460	9661.18	5.67	-42612	18043	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3109	24.97	1.54	12	0.23	392.00	6344.00	16500	20220816	-40.67	9020	20230427	8.54	11950	-18.08	20230523	9020	8.54	20230427	16500	-40.67	20220816	9020	8.54	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
24	20230727	100527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9680	220	2	2.33	452549920	47133	12.60	9420	9720	9420	12290	6630	9460	9601.55	5.67	-42612	16220	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3074	24.69	1.53	12	0.15	392.00	6344.00	16500	20220816	-41.33	9020	20230427	7.32	11950	-19.00	20230523	9020	7.32	20230427	16500	-41.33	20220816	9020	7.32	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
25	20230727	090527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9590	130	2	1.37	115967370	12138	3.24	9420	9610	9420	12290	6630	9460	9554.08	5.67	-42612	7316	10033	9746	9563	9276	9093	9655	9185	159	2830	500	7000	10	1	31761048	3046	24.46	1.51	12	0.04	392.00	6344.00	16500	20220816	-41.88	9020	20230427	6.32	11950	-19.75	20230523	9020	6.32	20230427	16500	-41.88	20220816	9020	6.32	20230427	3.61	N	053030	500	158 억	1799333	N	N	0	N	N
26	20230726	160525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9460	-380	5	-3.86	3541095400	371767	142.87	9840	9850	9380	12790	6890	9840	9525.42	5.80	0	-41818	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3005	24.13	1.49	12	1.17	392.00	6344.00	16500	20220816	-42.67	9020	20230427	4.88	11950	-20.84	20230523	9020	4.88	20230427	16500	-42.67	20220816	9020	4.88	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
27	20230726	150528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9490	-350	5	-3.56	3362158110	352851	135.60	9840	9850	9380	12790	6890	9840	9528.55	5.80	0	-47694	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3014	24.21	1.50	12	1.11	392.00	6344.00	16500	20220816	-42.48	9020	20230427	5.21	11950	-20.59	20230523	9020	5.21	20230427	16500	-42.48	20220816	9020	5.21	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
28	20230726	140526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9480	-360	5	-3.66	2866951710	300472	115.47	9840	9850	9380	12790	6890	9840	9541.49	5.80	0	-60281	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3011	24.18	1.49	12	0.95	392.00	6344.00	16500	20220816	-42.55	9020	20230427	5.10	11950	-20.67	20230523	9020	5.10	20230427	16500	-42.55	20220816	9020	5.10	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
29	20230726	130524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9440	-400	5	-4.07	2360787090	247091	94.96	9840	9850	9380	12790	6890	9840	9554.32	5.80	0	-51499	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	2998	24.08	1.49	12	0.78	392.00	6344.00	16500	20220816	-42.79	9020	20230427	4.66	11950	-21.00	20230523	9020	4.66	20230427	16500	-42.79	20220816	9020	4.66	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
30	20230726	120525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9520	-320	5	-3.25	1947345710	203430	78.18	9840	9850	9380	12790	6890	9840	9572.56	5.80	0	-30293	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3024	24.29	1.50	12	0.64	392.00	6344.00	16500	20220816	-42.30	9020	20230427	5.54	11950	-20.33	20230523	9020	5.54	20230427	16500	-42.30	20220816	9020	5.54	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
31	20230726	110522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9450	-390	5	-3.96	1721912200	179672	69.05	9840	9850	9380	12790	6890	9840	9583.64	5.80	0	-24392	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3001	24.11	1.49	12	0.57	392.00	6344.00	16500	20220816	-42.73	9020	20230427	4.77	11950	-20.92	20230523	9020	4.77	20230427	16500	-42.73	20220816	9020	4.77	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
32	20230726	100526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9600	-240	5	-2.44	951312850	98513	37.86	9840	9850	9580	12790	6890	9840	9656.72	5.80	0	-8329	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3049	24.49	1.51	12	0.31	392.00	6344.00	16500	20220816	-41.82	9020	20230427	6.43	11950	-19.67	20230523	9020	6.43	20230427	16500	-41.82	20220816	9020	6.43	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
33	20230726	090522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9700	-140	5	-1.42	145016000	14891	5.72	9840	9850	9690	12790	6890	9840	9738.50	5.80	0	-9508	10253	10046	9943	9736	9633	9995	9685	159	2950	500	7280	10	1	31761048	3081	24.74	1.53	12	0.05	392.00	6344.00	16500	20220816	-41.21	9020	20230427	7.54	11950	-18.83	20230523	9020	7.54	20230427	16500	-41.21	20220816	9020	7.54	20230427	3.68	N	053030	500	158 억	1841945	N	N	316	N	N
34	20230725	160520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9840	-290	5	-2.86	2573060010	259245	135.45	10130	10150	9840	13160	7100	10130	9925.45	6.00	0	-64360	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3125	25.10	1.55	12	0.82	392.00	6344.00	16500	20220816	-40.36	9020	20230427	9.09	11950	-17.66	20230523	9020	9.09	20230427	16500	-40.36	20220816	9020	9.09	20230427	3.65	N	053030	500	158 억	1906297	N	N	316	N	N
35	20230725	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	-260	5	-2.57	2414588570	243156	127.05	10130	10150	9840	13160	7100	10130	9930.20	6.00	0	-59532	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3135	25.18	1.56	12	0.77	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
36	20230725	140517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9880	-250	5	-2.47	2116167970	212936	111.26	10130	10150	9840	13160	7100	10130	9938.05	6.00	0	-47947	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3138	25.20	1.56	12	0.67	392.00	6344.00	16500	20220816	-40.12	9020	20230427	9.53	11950	-17.32	20230523	9020	9.53	20230427	16500	-40.12	20220816	9020	9.53	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
37	20230725	130522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9880	-250	5	-2.47	1868095580	187780	98.11	10130	10150	9840	13160	7100	10130	9948.32	6.00	0	-35464	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3138	25.20	1.56	12	0.59	392.00	6344.00	16500	20220816	-40.12	9020	20230427	9.53	11950	-17.32	20230523	9020	9.53	20230427	16500	-40.12	20220816	9020	9.53	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
38	20230725	120521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9900	-230	5	-2.27	1662933720	167044	87.28	10130	10150	9840	13160	7100	10130	9955.06	6.00	0	-25471	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3144	25.26	1.56	12	0.53	392.00	6344.00	16500	20220816	-40.00	9020	20230427	9.76	11950	-17.15	20230523	9020	9.76	20230427	16500	-40.00	20220816	9020	9.76	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
39	20230725	110518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9910	-220	5	-2.17	1248445330	125135	65.38	10130	10150	9900	13160	7100	10130	9976.79	6.00	0	-30131	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3148	25.28	1.56	12	0.39	392.00	6344.00	16500	20220816	-39.94	9020	20230427	9.87	11950	-17.07	20230523	9020	9.87	20230427	16500	-39.94	20220816	9020	9.87	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
40	20230725	100519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	-120	5	-1.18	778914370	77839	40.67	10130	10150	9950	13160	7100	10130	10006.74	6.00	0	-22830	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3179	25.54	1.58	12	0.25	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
41	20230725	090519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10020	-110	5	-1.09	92636570	9213	4.81	10130	10150	10010	13160	7100	10130	10054.98	6.00	0	-3034	10436	10282	10176	10022	9916	10230	9970	159	3030	500	7490	10	1	31761048	3182	25.56	1.58	12	0.03	392.00	6344.00	16500	20220816	-39.27	9020	20230427	11.09	11950	-16.15	20230523	9020	11.09	20230427	16500	-39.27	20220816	9020	11.09	20230427	3.65	N	053030	500	158 억	1906297	N	N	24	N	N
42	20230724	160521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10130	-140	5	-1.36	1903706290	187636	58.19	10270	10330	10070	13350	7190	10270	10145.76	5.92	0	25950	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3217	25.84	1.60	12	0.59	392.00	6344.00	16500	20220816	-38.61	9020	20230427	12.31	11950	-15.23	20230523	9020	12.31	20230427	16500	-38.61	20220816	9020	12.31	20230427	3.60	N	053030	500	158 억	1880280	N	N	24	N	N
43	20230724	150516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10110	-160	5	-1.56	1817494310	179112	55.55	10270	10330	10070	13350	7190	10270	10147.25	5.92	0	23242	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3211	25.79	1.59	12	0.56	392.00	6344.00	16500	20220816	-38.73	9020	20230427	12.08	11950	-15.40	20230523	9020	12.08	20230427	16500	-38.73	20220816	9020	12.08	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
44	20230724	140515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10120	-150	5	-1.46	1678972530	165437	51.31	10270	10330	10070	13350	7190	10270	10148.71	5.92	0	17767	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3214	25.82	1.60	12	0.52	392.00	6344.00	16500	20220816	-38.67	9020	20230427	12.20	11950	-15.31	20230523	9020	12.20	20230427	16500	-38.67	20220816	9020	12.20	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
45	20230724	130516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10100	-170	5	-1.66	1553154760	152989	47.45	10270	10330	10070	13350	7190	10270	10152.07	5.92	0	19877	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3208	25.77	1.59	12	0.48	392.00	6344.00	16500	20220816	-38.79	9020	20230427	11.97	11950	-15.48	20230523	9020	11.97	20230427	16500	-38.79	20220816	9020	11.97	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
46	20230724	120517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10080	-190	5	-1.85	1411745990	139002	43.11	10270	10330	10070	13350	7190	10270	10156.30	5.92	0	21335	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3202	25.71	1.59	12	0.44	392.00	6344.00	16500	20220816	-38.91	9020	20230427	11.75	11950	-15.65	20230523	9020	11.75	20230427	16500	-38.91	20220816	9020	11.75	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
47	20230724	110519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10140	-130	5	-1.27	1239371580	121954	37.82	10270	10330	10070	13350	7190	10270	10162.62	5.92	0	21285	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3221	25.87	1.60	12	0.38	392.00	6344.00	16500	20220816	-38.55	9020	20230427	12.42	11950	-15.15	20230523	9020	12.42	20230427	16500	-38.55	20220816	9020	12.42	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
48	20230724	100514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10120	-150	5	-1.46	859971690	84461	26.19	10270	10330	10070	13350	7190	10270	10181.88	5.92	0	2281	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3214	25.82	1.60	12	0.27	392.00	6344.00	16500	20220816	-38.67	9020	20230427	12.20	11950	-15.31	20230523	9020	12.20	20230427	16500	-38.67	20220816	9020	12.20	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
49	20230724	090518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10250	-20	5	-0.19	107091440	10426	3.23	10270	10300	10230	13350	7190	10270	10271.57	5.92	0	-4344	10703	10486	10293	10076	9883	10595	10185	159	3080	500	7590	10	1	31761048	3256	26.15	1.62	12	0.03	392.00	6344.00	16500	20220816	-37.88	9020	20230427	13.64	11950	-14.23	20230523	9020	13.64	20230427	16500	-37.88	20220816	9020	13.64	20230427	3.60	N	053030	500	158 억	1880280	N	N	21	N	N
50	20230721	160513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10270	70	2	0.69	3312637410	319878	129.86	10150	10510	10100	13260	7140	10200	10356.16	5.82	0	30657	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3262	26.20	1.62	12	1.01	392.00	6344.00	16500	20220816	-37.76	9020	20230427	13.86	11950	-14.06	20230523	9020	13.86	20230427	16500	-37.76	20220816	9020	13.86	20230427	3.57	N	053030	500	158 억	1848916	N	N	21	N	N
51	20230721	150515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10310	110	2	1.08	3109917610	300167	121.85	10150	10510	10100	13260	7140	10200	10360.64	5.82	0	27618	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3275	26.30	1.63	12	0.95	392.00	6344.00	16500	20220816	-37.52	9020	20230427	14.30	11950	-13.72	20230523	9020	14.30	20230427	16500	-37.52	20220816	9020	14.30	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
52	20230721	140512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10310	110	2	1.08	2662502340	256767	104.24	10150	10510	10100	13260	7140	10200	10369.35	5.82	0	28443	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3275	26.30	1.63	12	0.81	392.00	6344.00	16500	20220816	-37.52	9020	20230427	14.30	11950	-13.72	20230523	9020	14.30	20230427	16500	-37.52	20220816	9020	14.30	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
53	20230721	130514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10330	130	2	1.27	2301516350	221789	90.04	10150	10510	10100	13260	7140	10200	10377.07	5.82	0	18782	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3281	26.35	1.63	12	0.70	392.00	6344.00	16500	20220816	-37.39	9020	20230427	14.52	11950	-13.56	20230523	9020	14.52	20230427	16500	-37.39	20220816	9020	14.52	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
54	20230721	120519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10400	200	2	1.96	2068822960	199322	80.92	10150	10510	10100	13260	7140	10200	10379.32	5.82	0	21391	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3303	26.53	1.64	12	0.63	392.00	6344.00	16500	20220816	-36.97	9020	20230427	15.30	11950	-12.97	20230523	9020	15.30	20230427	16500	-36.97	20220816	9020	15.30	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
55	20230721	110517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10480	280	2	2.75	1737217580	167548	68.02	10150	10510	10100	13260	7140	10200	10368.50	5.82	0	21817	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3329	26.73	1.65	12	0.53	392.00	6344.00	16500	20220816	-36.48	9020	20230427	16.19	11950	-12.30	20230523	9020	16.19	20230427	16500	-36.48	20220816	9020	16.19	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
56	20230721	100516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10330	130	2	1.27	871972400	84720	34.39	10150	10370	10100	13260	7140	10200	10292.43	5.82	0	-2727	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3281	26.35	1.63	12	0.27	392.00	6344.00	16500	20220816	-37.39	9020	20230427	14.52	11950	-13.56	20230523	9020	14.52	20230427	16500	-37.39	20220816	9020	14.52	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
57	20230721	090517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10220	20	2	0.20	71203150	7014	2.85	10150	10230	10100	13260	7140	10200	10151.44	5.82	0	1073	10513	10356	10163	10006	9813	10435	10085	159	3060	500	7540	10	1	31761048	3246	26.07	1.61	12	0.02	392.00	6344.00	16500	20220816	-38.06	9020	20230427	13.30	11950	-14.48	20230523	9020	13.30	20230427	16500	-38.06	20220816	9020	13.30	20230427	3.57	N	053030	500	158 억	1848916	N	N	0	N	N
58	20230720	160512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10200	220	2	2.20	2498169830	245388	92.24	10030	10320	9970	12970	6990	9980	10180.48	5.75	0	23738	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3240	26.02	1.61	12	0.77	392.00	6344.00	16500	20220816	-38.18	9020	20230427	13.08	11950	-14.64	20230523	9020	13.08	20230427	16500	-38.18	20220816	9020	13.08	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
59	20230720	150511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10190	210	2	2.10	2384952380	234265	88.06	10030	10320	9970	12970	6990	9980	10180.57	5.75	0	23738	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3236	25.99	1.61	12	0.74	392.00	6344.00	16500	20220816	-38.24	9020	20230427	12.97	11950	-14.73	20230523	9020	12.97	20230427	16500	-38.24	20220816	9020	12.97	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
60	20230720	140510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10150	170	2	1.70	2122094250	208414	78.34	10030	10320	9970	12970	6990	9980	10182.11	5.75	0	14625	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3224	25.89	1.60	12	0.66	392.00	6344.00	16500	20220816	-38.48	9020	20230427	12.53	11950	-15.06	20230523	9020	12.53	20230427	16500	-38.48	20220816	9020	12.53	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
61	20230720	130510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10130	150	2	1.50	1973450770	193764	72.83	10030	10320	9970	12970	6990	9980	10184.82	5.75	0	11705	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3217	25.84	1.60	12	0.61	392.00	6344.00	16500	20220816	-38.61	9020	20230427	12.31	11950	-15.23	20230523	9020	12.31	20230427	16500	-38.61	20220816	9020	12.31	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
62	20230720	120516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10160	180	2	1.80	1860830460	182665	68.66	10030	10320	9970	12970	6990	9980	10187.12	5.75	0	7895	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3227	25.92	1.60	12	0.58	392.00	6344.00	16500	20220816	-38.42	9020	20230427	12.64	11950	-14.98	20230523	9020	12.64	20230427	16500	-38.42	20220816	9020	12.64	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
63	20230720	110513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10210	230	2	2.30	1688459720	165758	62.31	10030	10320	9970	12970	6990	9980	10186.29	5.75	0	5341	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3243	26.05	1.61	12	0.52	392.00	6344.00	16500	20220816	-38.12	9020	20230427	13.19	11950	-14.56	20230523	9020	13.19	20230427	16500	-38.12	20220816	9020	13.19	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
64	20230720	100509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10150	170	2	1.70	1408188700	138166	51.94	10030	10320	9970	12970	6990	9980	10192.01	5.75	0	8412	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3224	25.89	1.60	12	0.44	392.00	6344.00	16500	20220816	-38.48	9020	20230427	12.53	11950	-15.06	20230523	9020	12.53	20230427	16500	-38.48	20220816	9020	12.53	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
65	20230720	090509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9980	0	3	0.00	129149450	12908	4.85	10030	10030	9970	12970	6990	9980	10005.38	5.75	0	-4024	10340	10160	10040	9860	9740	10250	9950	159	2990	500	7380	10	1	31761048	3170	25.46	1.57	12	0.04	392.00	6344.00	16500	20220816	-39.52	9020	20230427	10.64	11950	-16.49	20230523	9020	10.64	20230427	16500	-39.52	20220816	9020	10.64	20230427	3.55	N	053030	500	158 억	1825174	N	N	201	N	N
66	20230719	160519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9980	70	2	0.71	2658113820	265277	235.38	9970	10220	9920	12880	6940	9910	10020.28	5.46	0	92547	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3170	25.46	1.57	12	0.84	392.00	6344.00	16500	20220816	-39.52	9020	20230427	10.64	11950	-16.49	20230523	9020	10.64	20230427	16500	-39.52	20220816	9020	10.64	20230427	3.57	N	053030	500	158 억	1732668	N	N	201	N	N
67	20230719	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9970	60	2	0.61	2432162480	242570	215.23	9970	10220	9920	12880	6940	9910	10026.64	5.46	0	80986	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3167	25.43	1.57	12	0.76	392.00	6344.00	16500	20220816	-39.58	9020	20230427	10.53	11950	-16.57	20230523	9020	10.53	20230427	16500	-39.58	20220816	9020	10.53	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
68	20230719	140519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	100	2	1.01	1587405150	157682	139.91	9970	10220	9920	12880	6940	9910	10067.13	5.46	0	43641	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3179	25.54	1.58	12	0.50	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
69	20230719	130513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10090	180	2	1.82	1327779300	131837	116.98	9970	10220	9920	12880	6940	9910	10071.37	5.46	0	41789	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3205	25.74	1.59	12	0.42	392.00	6344.00	16500	20220816	-38.85	9020	20230427	11.86	11950	-15.56	20230523	9020	11.86	20230427	16500	-38.85	20220816	9020	11.86	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
70	20230719	120518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10080	170	2	1.72	1221697030	121304	107.63	9970	10220	9920	12880	6940	9910	10071.37	5.46	0	34760	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3202	25.71	1.59	12	0.38	392.00	6344.00	16500	20220816	-38.91	9020	20230427	11.75	11950	-15.65	20230523	9020	11.75	20230427	16500	-38.91	20220816	9020	11.75	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
71	20230719	110519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10050	140	2	1.41	1018620940	101092	89.70	9970	10220	9920	12880	6940	9910	10076.18	5.46	0	26858	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3192	25.64	1.58	12	0.32	392.00	6344.00	16500	20220816	-39.09	9020	20230427	11.42	11950	-15.90	20230523	9020	11.42	20230427	16500	-39.09	20220816	9020	11.42	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
72	20230719	100515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10060	150	2	1.51	514229270	51249	45.47	9970	10120	9920	12880	6940	9910	10033.94	5.46	0	11762	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3195	25.66	1.59	12	0.16	392.00	6344.00	16500	20220816	-39.03	9020	20230427	11.53	11950	-15.82	20230523	9020	11.53	20230427	16500	-39.03	20220816	9020	11.53	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
73	20230719	090514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9990	80	2	0.81	24438990	2449	2.17	9970	10020	9960	12880	6940	9910	9979.17	5.46	0	-384	10203	10056	9953	9806	9703	10005	9755	159	2970	500	7330	10	1	31761048	3173	25.48	1.57	12	0.01	392.00	6344.00	16500	20220816	-39.45	9020	20230427	10.75	11950	-16.40	20230523	9020	10.75	20230427	16500	-39.45	20220816	9020	10.75	20230427	3.57	N	053030	500	158 억	1732668	N	N	188	N	N
74	20230718	160514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9910	-130	5	-1.29	1117765090	112516	127.53	10020	10100	9850	13050	7030	10040	9934.32	5.51	0	-17649	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3148	25.28	1.56	12	0.35	392.00	6344.00	16500	20220816	-39.94	9020	20230427	9.87	11950	-17.07	20230523	9020	9.87	20230427	16500	-39.94	20220816	9020	9.87	20230427	3.56	N	053030	500	158 억	1750290	N	N	188	N	N
75	20230718	150514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	-170	5	-1.69	1055673440	106230	120.40	10020	10100	9850	13050	7030	10040	9937.62	5.51	0	-18041	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3135	25.18	1.56	12	0.33	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
76	20230718	140512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9940	-100	5	-1.00	868579440	87311	98.96	10020	10100	9850	13050	7030	10040	9948.11	5.51	0	-17834	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3157	25.36	1.57	12	0.27	392.00	6344.00	16500	20220816	-39.76	9020	20230427	10.20	11950	-16.82	20230523	9020	10.20	20230427	16500	-39.76	20220816	9020	10.20	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
77	20230718	130512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9930	-110	5	-1.10	778625170	78260	88.70	10020	10100	9850	13050	7030	10040	9949.21	5.51	0	-15203	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3154	25.33	1.57	12	0.25	392.00	6344.00	16500	20220816	-39.82	9020	20230427	10.09	11950	-16.90	20230523	9020	10.09	20230427	16500	-39.82	20220816	9020	10.09	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
78	20230718	120515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9920	-120	5	-1.20	683198850	68633	77.79	10020	10100	9850	13050	7030	10040	9954.38	5.51	0	-11797	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3151	25.31	1.56	12	0.22	392.00	6344.00	16500	20220816	-39.88	9020	20230427	9.98	11950	-16.99	20230523	9020	9.98	20230427	16500	-39.88	20220816	9020	9.98	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
79	20230718	110515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9930	-110	5	-1.10	431747840	43225	48.99	10020	10100	9930	13050	7030	10040	9988.38	5.51	0	-7155	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3154	25.33	1.57	12	0.14	392.00	6344.00	16500	20220816	-39.82	9020	20230427	10.09	11950	-16.90	20230523	9020	10.09	20230427	16500	-39.82	20220816	9020	10.09	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
80	20230718	100511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9940	-100	5	-1.00	322657470	32259	36.56	10020	10100	9930	13050	7030	10040	10002.09	5.51	0	-4545	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3157	25.36	1.57	12	0.10	392.00	6344.00	16500	20220816	-39.76	9020	20230427	10.20	11950	-16.82	20230523	9020	10.20	20230427	16500	-39.76	20220816	9020	10.20	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
81	20230718	090511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10070	30	2	0.30	44675480	4458	5.05	10020	10070	9990	13050	7030	10040	10021.42	5.51	0	2604	10226	10132	9976	9882	9726	10180	9930	159	3010	500	7420	10	1	31761048	3198	25.69	1.59	12	0.01	392.00	6344.00	16500	20220816	-38.97	9020	20230427	11.64	11950	-15.73	20230523	9020	11.64	20230427	16500	-38.97	20220816	9020	11.64	20230427	3.56	N	053030	500	158 억	1750290	N	N	12	N	N
82	20230717	160513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10040	30	2	0.30	874272050	87597	106.11	10010	10070	9820	13010	7010	10010	9980.61	5.44	0	5337	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3189	25.61	1.58	12	0.28	392.00	6344.00	16500	20220816	-39.15	9020	20230427	11.31	11950	-15.98	20230523	9020	11.31	20230427	16500	-39.15	20220816	9020	11.31	20230427	3.54	N	053030	500	158 억	1728151	N	N	12	N	N
83	20230717	150509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10040	30	2	0.30	815297560	81724	98.99	10010	10070	9820	13010	7010	10010	9976.23	5.44	0	5668	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3189	25.61	1.58	12	0.26	392.00	6344.00	16500	20220816	-39.15	9020	20230427	11.31	11950	-15.98	20230523	9020	11.31	20230427	16500	-39.15	20220816	9020	11.31	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
84	20230717	140511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10020	10	2	0.10	604064200	60672	73.49	10010	10040	9820	13010	7010	10010	9956.23	5.44	0	3228	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3182	25.56	1.58	12	0.19	392.00	6344.00	16500	20220816	-39.27	9020	20230427	11.09	11950	-16.15	20230523	9020	11.09	20230427	16500	-39.27	20220816	9020	11.09	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
85	20230717	130507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9960	-50	5	-0.50	501905740	50424	61.08	10010	10040	9820	13010	7010	10010	9953.71	5.44	0	4680	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3163	25.41	1.57	12	0.16	392.00	6344.00	16500	20220816	-39.64	9020	20230427	10.42	11950	-16.65	20230523	9020	10.42	20230427	16500	-39.64	20220816	9020	10.42	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
86	20230717	120513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9970	-40	5	-0.40	398582550	40043	48.51	10010	10040	9820	13010	7010	10010	9953.86	5.44	0	7850	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3167	25.43	1.57	12	0.13	392.00	6344.00	16500	20220816	-39.58	9020	20230427	10.53	11950	-16.57	20230523	9020	10.53	20230427	16500	-39.58	20220816	9020	10.53	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
87	20230717	110507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9980	-30	5	-0.30	385866120	38768	46.96	10010	10040	9820	13010	7010	10010	9953.21	5.44	0	7836	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3170	25.46	1.57	12	0.12	392.00	6344.00	16500	20220816	-39.52	9020	20230427	10.64	11950	-16.49	20230523	9020	10.64	20230427	16500	-39.52	20220816	9020	10.64	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
88	20230717	100509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9980	-30	5	-0.30	284864750	28649	34.70	10010	10020	9820	13010	7010	10010	9943.27	5.44	0	6887	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3170	25.46	1.57	12	0.09	392.00	6344.00	16500	20220816	-39.52	9020	20230427	10.64	11950	-16.49	20230523	9020	10.64	20230427	16500	-39.52	20220816	9020	10.64	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
89	20230717	090507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9870	-140	5	-1.40	73757840	7435	9.01	10010	10010	9870	13010	7010	10010	9920.36	5.44	0	-1869	10290	10150	10020	9880	9750	10085	9815	159	3000	500	7400	10	1	31761048	3135	25.18	1.56	12	0.02	392.00	6344.00	16500	20220816	-40.18	9020	20230427	9.42	11950	-17.41	20230523	9020	9.42	20230427	16500	-40.18	20220816	9020	9.42	20230427	3.54	N	053030	500	158 억	1728151	N	N	0	N	N
90	20230714	160507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	-30	5	-0.30	820899630	82094	45.97	10070	10160	9890	13050	7030	10040	9999.51	5.46	0	-7605	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3179	25.54	1.58	12	0.26	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
91	20230714	150510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	-30	5	-0.30	771386740	77150	43.20	10070	10160	9890	13050	7030	10040	9998.53	5.46	0	-7316	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3179	25.54	1.58	12	0.24	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
92	20230714	140512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	-30	5	-0.30	657834760	65789	36.84	10070	10160	9890	13050	7030	10040	9999.16	5.46	0	-5165	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3179	25.54	1.58	12	0.21	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
93	20230714	130505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10060	20	2	0.20	593074110	59335	33.23	10070	10160	9890	13050	7030	10040	9995.35	5.46	0	-4956	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3195	25.66	1.59	12	0.19	392.00	6344.00	16500	20220816	-39.03	9020	20230427	11.53	11950	-15.82	20230523	9020	11.53	20230427	16500	-39.03	20220816	9020	11.53	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
94	20230714	120506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10020	-20	5	-0.20	529049070	52960	29.66	10070	10160	9890	13050	7030	10040	9989.60	5.46	0	-5842	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3182	25.56	1.58	12	0.17	392.00	6344.00	16500	20220816	-39.27	9020	20230427	11.09	11950	-16.15	20230523	9020	11.09	20230427	16500	-39.27	20220816	9020	11.09	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
95	20230714	110509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9990	-50	5	-0.50	465509540	46613	26.10	10070	10160	9890	13050	7030	10040	9986.69	5.46	0	-5317	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3173	25.48	1.57	12	0.15	392.00	6344.00	16500	20220816	-39.45	9020	20230427	10.75	11950	-16.40	20230523	9020	10.75	20230427	16500	-39.45	20220816	9020	10.75	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
96	20230714	100512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	-30	5	-0.30	309277080	31020	17.37	10070	10160	9890	13050	7030	10040	9970.25	5.46	0	-6002	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3179	25.54	1.58	12	0.10	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
97	20230714	090508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10010	-30	5	-0.30	17359500	1727	0.97	10070	10160	10010	13050	7030	10040	10051.82	5.46	0	-1433	10406	10222	10096	9912	9786	10315	10005	159	3010	500	7420	10	1	31761048	3179	25.54	1.58	12	0.01	392.00	6344.00	16500	20220816	-39.33	9020	20230427	10.98	11950	-16.23	20230523	9020	10.98	20230427	16500	-39.33	20220816	9020	10.98	20230427	3.53	N	053030	500	158 억	1735719	N	N	99	N	N
98	20230713	160507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10040	190	2	1.93	1803305760	178332	239.38	9970	10280	9970	12800	6900	9850	10112.31	5.49	0	-8647	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3189	25.61	1.58	12	0.56	392.00	6344.00	16500	20220816	-39.15	9020	20230427	11.31	11950	-15.98	20230523	9020	11.31	20230427	16500	-39.15	20220816	9020	11.31	20230427	3.50	N	053030	500	158 억	1744394	N	N	99	N	N
99	20230713	150502	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10000	150	2	1.52	1696004360	167612	224.99	9970	10280	9970	12800	6900	9850	10118.63	5.49	0	-6861	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3176	25.51	1.58	12	0.53	392.00	6344.00	16500	20220816	-39.39	9020	20230427	10.86	11950	-16.32	20230523	9020	10.86	20230427	16500	-39.39	20220816	9020	10.86	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
100	20230713	140503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10020	170	2	1.73	1522595060	150314	201.77	9970	10280	9970	12800	6900	9850	10129.43	5.49	0	1316	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3182	25.56	1.58	12	0.47	392.00	6344.00	16500	20220816	-39.27	9020	20230427	11.09	11950	-16.15	20230523	9020	11.09	20230427	16500	-39.27	20220816	9020	11.09	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
101	20230713	130504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10040	190	2	1.93	1418573000	139934	187.83	9970	10280	9970	12800	6900	9850	10137.44	5.49	0	3400	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3189	25.61	1.58	12	0.44	392.00	6344.00	16500	20220816	-39.15	9020	20230427	11.31	11950	-15.98	20230523	9020	11.31	20230427	16500	-39.15	20220816	9020	11.31	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
102	20230713	120501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10120	270	2	2.74	1308439930	128994	173.15	9970	10280	9970	12800	6900	9850	10143.42	5.49	0	8911	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3214	25.82	1.60	12	0.41	392.00	6344.00	16500	20220816	-38.67	9020	20230427	12.20	11950	-15.31	20230523	9020	12.20	20230427	16500	-38.67	20220816	9020	12.20	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
103	20230713	110505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10210	360	2	3.65	1130563020	111421	149.56	9970	10280	9970	12800	6900	9850	10146.77	5.49	0	16434	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3243	26.05	1.61	12	0.35	392.00	6344.00	16500	20220816	-38.12	9020	20230427	13.19	11950	-14.56	20230523	9020	13.19	20230427	16500	-38.12	20220816	9020	13.19	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
104	20230713	100504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10100	250	2	2.54	715486450	70746	94.96	9970	10230	9970	12800	6900	9850	10113.45	5.49	0	7553	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3208	25.77	1.59	12	0.22	392.00	6344.00	16500	20220816	-38.79	9020	20230427	11.97	11950	-15.48	20230523	9020	11.97	20230427	16500	-38.79	20220816	9020	11.97	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
105	20230713	090426	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9970	120	2	1.22	49267400	4933	6.62	9970	10010	9970	12800	6900	9850	9987.31	5.49	0	1043	9963	9906	9793	9736	9623	9935	9765	159	2950	500	7280	10	1	31761048	3167	25.43	1.57	12	0.02	392.00	6344.00	16500	20220816	-39.58	9020	20230427	10.53	11950	-16.57	20230523	9020	10.53	20230427	16500	-39.58	20220816	9020	10.53	20230427	3.50	N	053030	500	158 억	1744394	N	N	7	N	N
106	20230712	160501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9850	130	2	1.34	719974300	73821	108.81	9800	9850	9680	12630	6810	9720	9752.28	5.48	0	3609	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3128	25.13	1.55	12	0.23	392.00	6344.00	16500	20220816	-40.30	9020	20230427	9.20	11950	-17.57	20230523	9020	9.20	20230427	16500	-40.30	20220816	9020	9.20	20230427	3.51	N	053030	500	158 억	1741088	N	N	7	N	N
107	20230712	150458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9850	130	2	1.34	638291910	65518	96.57	9800	9850	9680	12630	6810	9720	9742.24	5.48	0	4383	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3128	25.13	1.55	12	0.21	392.00	6344.00	16500	20220816	-40.30	9020	20230427	9.20	11950	-17.57	20230523	9020	9.20	20230427	16500	-40.30	20220816	9020	9.20	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
108	20230712	140457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9730	10	2	0.10	499674370	51380	75.73	9800	9800	9680	12630	6810	9720	9725.08	5.48	0	2949	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3090	24.82	1.53	12	0.16	392.00	6344.00	16500	20220816	-41.03	9020	20230427	7.87	11950	-18.58	20230523	9020	7.87	20230427	16500	-41.03	20220816	9020	7.87	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
109	20230712	130500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9730	10	2	0.10	385504690	39655	58.45	9800	9800	9680	12630	6810	9720	9721.46	5.48	0	-1576	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3090	24.82	1.53	12	0.12	392.00	6344.00	16500	20220816	-41.03	9020	20230427	7.87	11950	-18.58	20230523	9020	7.87	20230427	16500	-41.03	20220816	9020	7.87	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
110	20230712	120500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9720	0	3	0.00	334040970	34358	50.64	9800	9800	9680	12630	6810	9720	9722.36	5.48	0	154	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3087	24.80	1.53	12	0.11	392.00	6344.00	16500	20220816	-41.09	9020	20230427	7.76	11950	-18.66	20230523	9020	7.76	20230427	16500	-41.09	20220816	9020	7.76	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
111	20230712	110459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9720	0	3	0.00	300297310	30887	45.53	9800	9800	9680	12630	6810	9720	9722.45	5.48	0	1230	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3087	24.80	1.53	12	0.10	392.00	6344.00	16500	20220816	-41.09	9020	20230427	7.76	11950	-18.66	20230523	9020	7.76	20230427	16500	-41.09	20220816	9020	7.76	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
112	20230712	100501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9710	-10	5	-0.10	241688440	24854	36.63	9800	9800	9680	12630	6810	9720	9724.33	5.48	0	910	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3084	24.77	1.53	12	0.08	392.00	6344.00	16500	20220816	-41.15	9020	20230427	7.65	11950	-18.74	20230523	9020	7.65	20230427	16500	-41.15	20220816	9020	7.65	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
113	20230712	090501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9720	0	3	0.00	39343540	4037	5.95	9800	9800	9720	12630	6810	9720	9745.74	5.48	0	-2237	9920	9820	9760	9660	9600	9870	9710	159	2910	500	7190	10	1	31761048	3087	24.80	1.53	12	0.01	392.00	6344.00	16500	20220816	-41.09	9020	20230427	7.76	11950	-18.66	20230523	9020	7.76	20230427	16500	-41.09	20220816	9020	7.76	20230427	3.51	N	053030	500	158 억	1741088	N	N	88	N	N
114	20230711	160453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9720	100	2	1.04	658276250	67429	66.99	9700	9860	9700	12500	6740	9620	9762.57	5.50	0	-5310	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3087	24.80	1.53	12	0.21	392.00	6344.00	16500	20220816	-41.09	9020	20230427	7.76	11950	-18.66	20230523	9020	7.76	20230427	16500	-41.09	20220816	9020	7.76	20230427	3.53	N	053030	500	158 억	1746136	N	N	88	N	N
115	20230711	150453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9730	110	2	1.14	623334870	63834	63.42	9700	9860	9700	12500	6740	9620	9764.94	5.50	0	-5048	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3090	24.82	1.53	12	0.20	392.00	6344.00	16500	20220816	-41.03	9020	20230427	7.87	11950	-18.58	20230523	9020	7.87	20230427	16500	-41.03	20220816	9020	7.87	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
116	20230711	140451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9720	100	2	1.04	555508100	56856	56.49	9700	9860	9700	12500	6740	9620	9770.44	5.50	0	-5562	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3087	24.80	1.53	12	0.18	392.00	6344.00	16500	20220816	-41.09	9020	20230427	7.76	11950	-18.66	20230523	9020	7.76	20230427	16500	-41.09	20220816	9020	7.76	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
117	20230711	130444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9730	110	2	1.14	465796580	47634	47.32	9700	9860	9700	12500	6740	9620	9778.66	5.50	0	-3283	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3090	24.82	1.53	12	0.15	392.00	6344.00	16500	20220816	-41.03	9020	20230427	7.87	11950	-18.58	20230523	9020	7.87	20230427	16500	-41.03	20220816	9020	7.87	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
118	20230711	120456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9750	130	2	1.35	403536810	41244	40.98	9700	9860	9700	12500	6740	9620	9784.13	5.50	0	-1161	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3097	24.87	1.54	12	0.13	392.00	6344.00	16500	20220816	-40.91	9020	20230427	8.09	11950	-18.41	20230523	9020	8.09	20230427	16500	-40.91	20220816	9020	8.09	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
119	20230711	110458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9720	100	2	1.04	350722310	35825	35.59	9700	9860	9700	12500	6740	9620	9789.88	5.50	0	365	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3087	24.80	1.53	12	0.11	392.00	6344.00	16500	20220816	-41.09	9020	20230427	7.76	11950	-18.66	20230523	9020	7.76	20230427	16500	-41.09	20220816	9020	7.76	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
120	20230711	100457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9810	190	2	1.98	244168350	24916	24.75	9700	9860	9700	12500	6740	9620	9799.66	5.50	0	6437	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3116	25.03	1.55	12	0.08	392.00	6344.00	16500	20220816	-40.55	9020	20230427	8.76	11950	-17.91	20230523	9020	8.76	20230427	16500	-40.55	20220816	9020	8.76	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
121	20230711	090456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9740	120	2	1.25	21257360	2183	2.17	9700	9770	9700	12500	6740	9620	9737.68	5.50	0	1450	10060	9840	9720	9500	9380	9780	9440	159	2880	500	7110	10	1	31761048	3094	24.85	1.54	12	0.01	392.00	6344.00	16500	20220816	-40.97	9020	20230427	7.98	11950	-18.49	20230523	9020	7.98	20230427	16500	-40.97	20220816	9020	7.98	20230427	3.53	N	053030	500	158 억	1746136	N	N	0	N	N
122	20230710	160453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9620	-140	5	-1.43	971474250	99867	78.61	9760	9940	9600	12680	6840	9760	9727.79	5.58	0	-27495	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3055	24.54	1.52	12	0.31	392.00	6344.00	16500	20220816	-41.70	9020	20230427	6.65	11950	-19.50	20230523	9020	6.65	20230427	16500	-41.70	20220816	9020	6.65	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
123	20230710	150451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9640	-120	5	-1.23	887073060	91097	71.70	9760	9940	9620	12680	6840	9760	9737.68	5.58	0	-24968	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3062	24.59	1.52	12	0.29	392.00	6344.00	16500	20220816	-41.58	9020	20230427	6.87	11950	-19.33	20230523	9020	6.87	20230427	16500	-41.58	20220816	9020	6.87	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
124	20230710	140449	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9700	-60	5	-0.61	661025110	67721	53.30	9760	9940	9670	12680	6840	9760	9761.01	5.58	0	-17500	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3081	24.74	1.53	12	0.21	392.00	6344.00	16500	20220816	-41.21	9020	20230427	7.54	11950	-18.83	20230523	9020	7.54	20230427	16500	-41.21	20220816	9020	7.54	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
125	20230710	130445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9730	-30	5	-0.31	563786940	57726	45.44	9760	9940	9670	12680	6840	9760	9766.60	5.58	0	-11679	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3090	24.82	1.53	12	0.18	392.00	6344.00	16500	20220816	-41.03	9020	20230427	7.87	11950	-18.58	20230523	9020	7.87	20230427	16500	-41.03	20220816	9020	7.87	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
126	20230710	120453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9750	-10	5	-0.10	462727400	47347	37.27	9760	9940	9670	12680	6840	9760	9773.11	5.58	0	-6337	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3097	24.87	1.54	12	0.15	392.00	6344.00	16500	20220816	-40.91	9020	20230427	8.09	11950	-18.41	20230523	9020	8.09	20230427	16500	-40.91	20220816	9020	8.09	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
127	20230710	110454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9740	-20	5	-0.20	408697880	41801	32.90	9760	9940	9670	12680	6840	9760	9777.23	5.58	0	-5722	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3094	24.85	1.54	12	0.13	392.00	6344.00	16500	20220816	-40.97	9020	20230427	7.98	11950	-18.49	20230523	9020	7.98	20230427	16500	-40.97	20220816	9020	7.98	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
128	20230710	100453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9850	90	2	0.92	297629100	30464	23.98	9760	9870	9670	12680	6840	9760	9769.86	5.58	0	-3967	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3128	25.13	1.55	12	0.10	392.00	6344.00	16500	20220816	-40.30	9020	20230427	9.20	11950	-17.57	20230523	9020	9.20	20230427	16500	-40.30	20220816	9020	9.20	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
129	20230710	090448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9710	-50	5	-0.51	32200470	3307	2.60	9760	9790	9710	12680	6840	9760	9737.06	5.58	0	-2614	10000	9880	9790	9670	9580	9835	9625	159	2920	500	7220	10	1	31761048	3084	24.77	1.53	12	0.01	392.00	6344.00	16500	20220816	-41.15	9020	20230427	7.65	11950	-18.74	20230523	9020	7.65	20230427	16500	-41.15	20220816	9020	7.65	20230427	3.54	N	053030	500	158 억	1773631	N	N	62	N	N
130	20230707	160446	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9760	-120	5	-1.21	1232270470	126188	68.43	9880	9910	9700	12840	6920	9880	9765.37	5.62	0	-13073	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3100	24.90	1.54	12	0.40	392.00	6344.00	16500	20220816	-40.85	9020	20230427	8.20	11950	-18.33	20230523	9020	8.20	20230427	16500	-40.85	20220816	9020	8.20	20230427	3.54	N	053030	500	158 억	1785376	N	N	62	N	N
131	20230707	150448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9710	-170	5	-1.72	1132948720	115985	62.90	9880	9910	9700	12840	6920	9880	9768.06	5.62	0	-10958	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3084	24.77	1.53	12	0.37	392.00	6344.00	16500	20220816	-41.15	9020	20230427	7.65	11950	-18.74	20230523	9020	7.65	20230427	16500	-41.15	20220816	9020	7.65	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
132	20230707	140456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9730	-150	5	-1.52	884047720	90373	49.01	9880	9910	9730	12840	6920	9880	9782.21	5.62	0	-10576	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3090	24.82	1.53	12	0.28	392.00	6344.00	16500	20220816	-41.03	9020	20230427	7.87	11950	-18.58	20230523	9020	7.87	20230427	16500	-41.03	20220816	9020	7.87	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
133	20230707	130453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9740	-140	5	-1.42	758762200	77518	42.04	9880	9910	9730	12840	6920	9880	9788.21	5.62	0	-8038	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3094	24.85	1.54	12	0.24	392.00	6344.00	16500	20220816	-40.97	9020	20230427	7.98	11950	-18.49	20230523	9020	7.98	20230427	16500	-40.97	20220816	9020	7.98	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
134	20230707	120451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9770	-110	5	-1.11	692374640	70715	38.35	9880	9910	9730	12840	6920	9880	9791.06	5.62	0	-9479	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3103	24.92	1.54	12	0.22	392.00	6344.00	16500	20220816	-40.79	9020	20230427	8.31	11950	-18.24	20230523	9020	8.31	20230427	16500	-40.79	20220816	9020	8.31	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
135	20230707	110453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9760	-120	5	-1.21	481869470	49118	26.64	9880	9910	9740	12840	6920	9880	9810.45	5.62	0	-13722	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3100	24.90	1.54	12	0.15	392.00	6344.00	16500	20220816	-40.85	9020	20230427	8.20	11950	-18.33	20230523	9020	8.20	20230427	16500	-40.85	20220816	9020	8.20	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
136	20230707	100448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9830	-50	5	-0.51	289862770	29496	15.99	9880	9910	9780	12840	6920	9880	9827.19	5.62	0	-11830	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3122	25.08	1.55	12	0.09	392.00	6344.00	16500	20220816	-40.42	9020	20230427	8.98	11950	-17.74	20230523	9020	8.98	20230427	16500	-40.42	20220816	9020	8.98	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
137	20230707	090447	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9810	-70	5	-0.71	30358010	3085	1.67	9880	9910	9810	12840	6920	9880	9840.52	5.62	0	-2428	10173	10026	9933	9786	9693	9980	9740	159	2960	500	7310	10	1	31761048	3116	25.03	1.55	12	0.01	392.00	6344.00	16500	20220816	-40.55	9020	20230427	8.76	11950	-17.91	20230523	9020	8.76	20230427	16500	-40.55	20220816	9020	8.76	20230427	3.54	N	053030	500	158 억	1785376	N	N	95	N	N
138	20230706	160448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9880	-180	5	-1.79	1826527030	183913	192.37	10050	10080	9840	13070	7050	10060	9931.49	5.60	0	5639	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3138	25.20	1.56	12	0.58	392.00	6344.00	16500	20220816	-40.12	9020	20230427	9.53	11950	-17.32	20230523	9020	9.53	20230427	16500	-40.12	20220816	9020	9.53	20230427	3.52	N	053030	500	158 억	1779862	N	N	95	N	N
139	20230706	150449	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9880	-180	5	-1.79	1730995370	174238	182.25	10050	10080	9840	13070	7050	10060	9934.66	5.60	0	6091	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3138	25.20	1.56	12	0.55	392.00	6344.00	16500	20220816	-40.12	9020	20230427	9.53	11950	-17.32	20230523	9020	9.53	20230427	16500	-40.12	20220816	9020	9.53	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
140	20230706	140449	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9910	-150	5	-1.49	1482655840	149196	156.06	10050	10080	9840	13070	7050	10060	9937.64	5.60	0	1971	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3148	25.28	1.56	12	0.47	392.00	6344.00	16500	20220816	-39.94	9020	20230427	9.87	11950	-17.07	20230523	9020	9.87	20230427	16500	-39.94	20220816	9020	9.87	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
141	20230706	130448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9960	-100	5	-0.99	1046539110	105098	109.93	10050	10080	9870	13070	7050	10060	9957.75	5.60	0	-1753	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3163	25.41	1.57	12	0.33	392.00	6344.00	16500	20220816	-39.64	9020	20230427	10.42	11950	-16.65	20230523	9020	10.42	20230427	16500	-39.64	20220816	9020	10.42	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
142	20230706	120447	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9980	-80	5	-0.80	904716660	90857	95.04	10050	10080	9870	13070	7050	10060	9957.59	5.60	0	3832	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3170	25.46	1.57	12	0.29	392.00	6344.00	16500	20220816	-39.52	9020	20230427	10.64	11950	-16.49	20230523	9020	10.64	20230427	16500	-39.52	20220816	9020	10.64	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
143	20230706	110451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10020	-40	5	-0.40	827050130	83069	86.89	10050	10080	9870	13070	7050	10060	9956.18	5.60	0	4257	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3182	25.56	1.58	12	0.26	392.00	6344.00	16500	20220816	-39.27	9020	20230427	11.09	11950	-16.15	20230523	9020	11.09	20230427	16500	-39.27	20220816	9020	11.09	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
144	20230706	100448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9980	-80	5	-0.80	669979470	67384	70.48	10050	10070	9870	13070	7050	10060	9942.71	5.60	0	2613	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3170	25.46	1.57	12	0.21	392.00	6344.00	16500	20220816	-39.52	9020	20230427	10.64	11950	-16.49	20230523	9020	10.64	20230427	16500	-39.52	20220816	9020	10.64	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
145	20230706	090448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10040	-20	5	-0.20	27135800	2700	2.82	10050	10070	10010	13070	7050	10060	10050.30	5.60	0	-2272	10386	10222	10136	9972	9886	10180	9930	159	3010	500	7440	10	1	31761048	3189	25.61	1.58	12	0.01	392.00	6344.00	16500	20220816	-39.15	9020	20230427	11.31	11950	-15.98	20230523	9020	11.31	20230427	16500	-39.15	20220816	9020	11.31	20230427	3.52	N	053030	500	158 억	1779862	N	N	0	N	N
146	20230705	160446	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10060	-80	5	-0.79	951459180	93915	69.96	10200	10300	10050	13180	7100	10140	10131.71	5.60	0	-992	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3195	25.66	1.59	12	0.30	392.00	6344.00	16500	20220816	-39.03	9020	20230427	11.53	11950	-15.82	20230523	9020	11.53	20230427	16500	-39.03	20220816	9020	11.53	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
147	20230705	150445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10110	-30	5	-0.30	825144510	81372	60.62	10200	10300	10050	13180	7100	10140	10140.40	5.60	0	-518	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3211	25.79	1.59	12	0.26	392.00	6344.00	16500	20220816	-38.73	9020	20230427	12.08	11950	-15.40	20230523	9020	12.08	20230427	16500	-38.73	20220816	9020	12.08	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
148	20230705	140440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10110	-30	5	-0.30	705907470	69566	51.83	10200	10300	10050	13180	7100	10140	10147.31	5.60	0	450	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3211	25.79	1.59	12	0.22	392.00	6344.00	16500	20220816	-38.73	9020	20230427	12.08	11950	-15.40	20230523	9020	12.08	20230427	16500	-38.73	20220816	9020	12.08	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
149	20230705	130440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10150	10	2	0.10	578265270	56937	42.42	10200	10300	10050	13180	7100	10140	10156.23	5.60	0	4016	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3224	25.89	1.60	12	0.18	392.00	6344.00	16500	20220816	-38.48	9020	20230427	12.53	11950	-15.06	20230523	9020	12.53	20230427	16500	-38.48	20220816	9020	12.53	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
150	20230705	120440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10130	-10	5	-0.10	496229820	48841	36.39	10200	10300	10050	13180	7100	10140	10160.11	5.60	0	3947	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3217	25.84	1.60	12	0.15	392.00	6344.00	16500	20220816	-38.61	9020	20230427	12.31	11950	-15.23	20230523	9020	12.31	20230427	16500	-38.61	20220816	9020	12.31	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
151	20230705	110444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10160	20	2	0.20	363542170	35757	26.64	10200	10300	10050	13180	7100	10140	10167.02	5.60	0	2537	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3227	25.92	1.60	12	0.11	392.00	6344.00	16500	20220816	-38.42	9020	20230427	12.64	11950	-14.98	20230523	9020	12.64	20230427	16500	-38.42	20220816	9020	12.64	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
152	20230705	100442	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10180	40	2	0.39	240512840	23667	17.63	10200	10300	10050	13180	7100	10140	10162.37	5.60	0	-2642	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3233	25.97	1.60	12	0.07	392.00	6344.00	16500	20220816	-38.30	9020	20230427	12.86	11950	-14.81	20230523	9020	12.86	20230427	16500	-38.30	20220816	9020	12.86	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
153	20230705	090441	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10200	60	2	0.59	12865310	1262	0.94	10200	10210	10140	13180	7100	10140	10194.38	5.60	0	13	10413	10276	10163	10026	9913	10220	9970	159	3040	500	7500	10	1	31761048	3240	26.02	1.61	12	0.00	392.00	6344.00	16500	20220816	-38.18	9020	20230427	13.08	11950	-14.64	20230523	9020	13.08	20230427	16500	-38.18	20220816	9020	13.08	20230427	3.58	N	053030	500	158 억	1777461	N	N	45	N	N
154	20230704	160441	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10140	-160	5	-1.55	1355369910	133971	142.54	10200	10300	10050	13390	7210	10300	10116.83	5.65	0	-15986	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3221	25.87	1.60	12	0.42	392.00	6344.00	16500	20220816	-38.55	9020	20230427	12.42	11950	-15.15	20230523	9020	12.42	20230427	16500	-38.55	20220816	9020	12.42	20230427	3.57	N	053030	500	158 억	1793413	N	N	45	N	N
155	20230704	150435	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10100	-200	5	-1.94	1298857770	128390	136.60	10200	10300	10050	13390	7210	10300	10116.50	5.65	0	-17363	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3208	25.77	1.59	12	0.40	392.00	6344.00	16500	20220816	-38.79	9020	20230427	11.97	11950	-15.48	20230523	9020	11.97	20230427	16500	-38.79	20220816	9020	11.97	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
156	20230704	140440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10120	-180	5	-1.75	1031125600	101916	108.44	10200	10300	10050	13390	7210	10300	10117.41	5.65	0	-17280	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3214	25.82	1.60	12	0.32	392.00	6344.00	16500	20220816	-38.67	9020	20230427	12.20	11950	-15.31	20230523	9020	12.20	20230427	16500	-38.67	20220816	9020	12.20	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
157	20230704	130433	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10100	-200	5	-1.94	946338040	93521	99.50	10200	10300	10050	13390	7210	10300	10118.99	5.65	0	-15267	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3208	25.77	1.59	12	0.29	392.00	6344.00	16500	20220816	-38.79	9020	20230427	11.97	11950	-15.48	20230523	9020	11.97	20230427	16500	-38.79	20220816	9020	11.97	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
158	20230704	120436	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10120	-180	5	-1.75	796511320	78714	83.75	10200	10300	10050	13390	7210	10300	10119.06	5.65	0	-11490	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3214	25.82	1.60	12	0.25	392.00	6344.00	16500	20220816	-38.67	9020	20230427	12.20	11950	-15.31	20230523	9020	12.20	20230427	16500	-38.67	20220816	9020	12.20	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
159	20230704	110433	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10120	-180	5	-1.75	733548120	72481	77.12	10200	10300	10050	13390	7210	10300	10120.56	5.65	0	-11115	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3214	25.82	1.60	12	0.23	392.00	6344.00	16500	20220816	-38.67	9020	20230427	12.20	11950	-15.31	20230523	9020	12.20	20230427	16500	-38.67	20220816	9020	12.20	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
160	20230704	100432	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10070	-230	5	-2.23	519648930	51286	54.57	10200	10300	10050	13390	7210	10300	10132.37	5.65	0	-9657	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3198	25.69	1.59	12	0.16	392.00	6344.00	16500	20220816	-38.97	9020	20230427	11.64	11950	-15.73	20230523	9020	11.64	20230427	16500	-38.97	20220816	9020	11.64	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
161	20230704	090432	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10240	-60	5	-0.58	28758070	2815	3.00	10200	10300	10200	13390	7210	10300	10216.01	5.65	0	109	10560	10430	10350	10220	10140	10390	10180	159	3090	500	7620	10	1	31761048	3252	26.12	1.61	12	0.01	392.00	6344.00	16500	20220816	-37.94	9020	20230427	13.53	11950	-14.31	20230523	9020	13.53	20230427	16500	-37.94	20220816	9020	13.53	20230427	3.57	N	053030	500	158 억	1793413	N	N	268	N	N
162	20230703	160427	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10300	-60	5	-0.58	968363980	93463	139.47	10440	10480	10270	13460	7260	10360	10360.94	5.70	0	-16252	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3271	26.28	1.62	12	0.29	392.00	6344.00	16500	20220816	-37.58	9020	20230427	14.19	11950	-13.81	20230523	9020	14.19	20230427	16500	-37.58	20220816	9020	14.19	20230427	3.62	N	053030	500	158 억	1809614	N	N	268	N	N
163	20230703	150431	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10320	-40	5	-0.39	916992830	88478	132.04	10440	10480	10270	13460	7260	10360	10364.08	5.70	0	-14499	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3278	26.33	1.63	12	0.28	392.00	6344.00	16500	20220816	-37.45	9020	20230427	14.41	11950	-13.64	20230523	9020	14.41	20230427	16500	-37.45	20220816	9020	14.41	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N
164	20230703	140430	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10290	-70	5	-0.68	828776920	79922	119.27	10440	10480	10270	13460	7260	10360	10369.82	5.70	0	-13037	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3268	26.25	1.62	12	0.25	392.00	6344.00	16500	20220816	-37.64	9020	20230427	14.08	11950	-13.89	20230523	9020	14.08	20230427	16500	-37.64	20220816	9020	14.08	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N
165	20230703	130430	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10310	-50	5	-0.48	653898430	62934	93.92	10440	10480	10300	13460	7260	10360	10390.23	5.70	0	-8831	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3275	26.30	1.63	12	0.20	392.00	6344.00	16500	20220816	-37.52	9020	20230427	14.30	11950	-13.72	20230523	9020	14.30	20230427	16500	-37.52	20220816	9020	14.30	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N
166	20230703	120431	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10370	10	2	0.10	482705690	46368	69.19	10440	10480	10310	13460	7260	10360	10410.32	5.70	0	-409	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3294	26.45	1.63	12	0.15	392.00	6344.00	16500	20220816	-37.15	9020	20230427	14.97	11950	-13.22	20230523	9020	14.97	20230427	16500	-37.15	20220816	9020	14.97	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N
167	20230703	110428	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10410	50	2	0.48	380052040	36474	54.43	10440	10480	10310	13460	7260	10360	10419.81	5.70	0	34	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3306	26.56	1.64	12	0.11	392.00	6344.00	16500	20220816	-36.91	9020	20230427	15.41	11950	-12.89	20230523	9020	15.41	20230427	16500	-36.91	20220816	9020	15.41	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N
168	20230703	100422	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10420	60	2	0.58	281136770	26949	40.22	10440	10480	10310	13460	7260	10360	10432.18	5.70	0	2836	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3310	26.58	1.64	12	0.08	392.00	6344.00	16500	20220816	-36.85	9020	20230427	15.52	11950	-12.80	20230523	9020	15.52	20230427	16500	-36.85	20220816	9020	15.52	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N
169	20230703	090425	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	10370	10	2	0.10	23754820	2292	3.42	10440	10440	10310	13460	7260	10360	10364.23	5.70	0	-1362	10520	10440	10320	10240	10120	10380	10180	159	3100	500	7660	10	1	31761048	3294	26.45	1.63	12	0.01	392.00	6344.00	16500	20220816	-37.15	9020	20230427	14.97	11950	-13.22	20230523	9020	14.97	20230427	16500	-37.15	20220816	9020	14.97	20230427	3.62	N	053030	500	158 억	1809614	N	N	87	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History