KissMeData/032300/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 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	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	160412	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18280	-220	5	-1.19	1196326370	65763	36.17	18620	18620	17920	24050	12950	18500	18191.46	0.78	11027	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1994	-177.48	3.33	12	0.60	-103.00	5484.00	31600	20220831	-42.15	15020	20230727	21.70	23400	-21.88	20230419	15020	21.70	20230727	31600	-42.15	20220831	15020	21.70	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
3	20230831	150509	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18310	-190	5	-1.03	1151670400	63319	34.83	18620	18620	17920	24050	12950	18500	18188.38	0.78	11787	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1997	-177.77	3.34	12	0.58	-103.00	5484.00	31600	20220831	-42.06	15020	20230727	21.90	23400	-21.75	20230419	15020	21.90	20230727	31600	-42.06	20220831	15020	21.90	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
4	20230831	140537	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18280	-220	5	-1.19	1064966460	58570	32.21	18620	18620	17920	24050	12950	18500	18182.79	0.78	12612	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1994	-177.48	3.33	12	0.54	-103.00	5484.00	31600	20220831	-42.15	15020	20230727	21.70	23400	-21.88	20230419	15020	21.70	20230727	31600	-42.15	20220831	15020	21.70	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
5	20230831	130522	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18230	-270	5	-1.46	1029933860	56646	31.16	18620	18620	17920	24050	12950	18500	18181.93	0.78	12622	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1988	-176.99	3.32	12	0.52	-103.00	5484.00	31600	20220831	-42.31	15020	20230727	21.37	23400	-22.09	20230419	15020	21.37	20230727	31600	-42.31	20220831	15020	21.37	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
6	20230831	120529	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18230	-270	5	-1.46	999307230	54965	30.23	18620	18620	17920	24050	12950	18500	18180.79	0.78	12237	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1988	-176.99	3.32	12	0.50	-103.00	5484.00	31600	20220831	-42.31	15020	20230727	21.37	23400	-22.09	20230419	15020	21.37	20230727	31600	-42.31	20220831	15020	21.37	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
7	20230831	110737	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18330	-170	5	-0.92	908863110	49993	27.50	18620	18620	17920	24050	12950	18500	18179.80	0.78	11355	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1999	-177.96	3.34	12	0.46	-103.00	5484.00	31600	20220831	-41.99	15020	20230727	22.04	23400	-21.67	20230419	15020	22.04	20230727	31600	-41.99	20220831	15020	22.04	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
8	20230831	100558	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18270	-230	5	-1.24	401586200	21957	12.08	18620	18620	17920	24050	12950	18500	18289.66	0.78	-1401	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1993	-177.38	3.33	12	0.20	-103.00	5484.00	31600	20220831	-42.18	15020	20230727	21.64	23400	-21.92	20230419	15020	21.64	20230727	31600	-42.18	20220831	15020	21.64	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
9	20230831	090449	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18210	-290	5	-1.57	150419340	8196	4.51	18620	18620	17920	24050	12950	18500	18352.76	0.78	-1339	19713	19106	18403	17796	17093	19410	18100	55	5550	500	13320	10	1	10906701	1986	-176.80	3.32	12	0.08	-103.00	5484.00	31600	20220831	-42.37	15020	20230727	21.24	23400	-22.18	20230419	15020	21.24	20230727	31600	-42.37	20220831	15020	21.24	20230727	3.00	N	032300	500	54 억	84971	N	N	0	N	N
10	20230830	160415	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18500	1030	2	5.90	3330911270	180812	277.79	17700	19010	17700	22700	12230	17470	18421.85	0.53	27947	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	2018	-179.61	3.37	12	1.66	-103.00	5484.00	31600	20220831	-41.46	15020	20230727	23.17	23400	-20.94	20230419	15020	23.17	20230727	31600	-41.46	20220831	15020	23.17	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
11	20230830	150457	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18600	1130	2	6.47	3162248610	171698	263.79	17700	19010	17700	22700	12230	17470	18417.50	0.53	27718	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	2029	-180.58	3.39	12	1.57	-103.00	5484.00	31600	20220831	-41.14	15020	20230727	23.83	23400	-20.51	20230419	15020	23.83	20230727	31600	-41.14	20220831	15020	23.83	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
12	20230830	140527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18480	1010	2	5.78	2795689350	151798	233.21	17700	19010	17700	22700	12230	17470	18417.17	0.53	23000	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	2016	-179.42	3.37	12	1.39	-103.00	5484.00	31600	20220831	-41.52	15020	20230727	23.04	23400	-21.03	20230419	15020	23.04	20230727	31600	-41.52	20220831	15020	23.04	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
13	20230830	130511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18360	890	2	5.09	2690429000	146096	224.45	17700	19010	17700	22700	12230	17470	18415.49	0.53	21353	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	2002	-178.25	3.35	12	1.34	-103.00	5484.00	31600	20220831	-41.90	15020	20230727	22.24	23400	-21.54	20230419	15020	22.24	20230727	31600	-41.90	20220831	15020	22.24	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
14	20230830	120524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18480	1010	2	5.78	2439745180	132520	203.60	17700	19010	17700	22700	12230	17470	18410.39	0.53	19226	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	2016	-179.42	3.37	12	1.22	-103.00	5484.00	31600	20220831	-41.52	15020	20230727	23.04	23400	-21.03	20230419	15020	23.04	20230727	31600	-41.52	20220831	15020	23.04	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
15	20230830	110735	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18900	1430	2	8.19	1726774870	94610	145.35	17700	18910	17700	22700	12230	17470	18251.50	0.53	13126	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	2061	-183.50	3.45	12	0.87	-103.00	5484.00	31600	20220831	-40.19	15020	20230727	25.83	23400	-19.23	20230419	15020	25.83	20230727	31600	-40.19	20220831	15020	25.83	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
16	20230830	100546	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17950	480	2	2.75	700627820	39025	59.96	17700	18190	17700	22700	12230	17470	17953.31	0.53	7887	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	1958	-174.27	3.27	12	0.36	-103.00	5484.00	31600	20220831	-43.20	15020	20230727	19.51	23400	-23.29	20230419	15020	19.51	20230727	31600	-43.20	20220831	15020	19.51	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
17	20230830	090444	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17970	500	2	2.86	162521630	9133	14.03	17700	17970	17700	22700	12230	17470	17794.99	0.53	4148	18170	17820	17550	17200	16930	17995	17375	55	5230	500	12570	10	1	10906701	1960	-174.47	3.28	12	0.08	-103.00	5484.00	31600	20220831	-43.13	15020	20230727	19.64	23400	-23.21	20230419	15020	19.64	20230727	31600	-43.13	20220831	15020	19.64	20230727	2.98	N	032300	500	54 억	58296	N	N	0	N	N
18	20230829	160410	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17470	320	2	1.87	1106232370	62955	80.84	17280	17900	17280	22250	12010	17150	17571.98	0.44	10417	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1905	-169.61	3.19	12	0.58	-103.00	5484.00	32800	20220826	-46.74	15020	20230727	16.31	23400	-25.34	20230419	15020	16.31	20230727	31600	-44.72	20220831	15020	16.31	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
19	20230829	150500	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17510	360	2	2.10	1070670130	60919	78.22	17280	17900	17280	22250	12010	17150	17575.31	0.44	10446	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1910	-170.00	3.19	12	0.56	-103.00	5484.00	32800	20220826	-46.62	15020	20230727	16.58	23400	-25.17	20230419	15020	16.58	20230727	31600	-44.59	20220831	15020	16.58	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
20	20230829	140538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17470	320	2	1.87	956194390	54361	69.80	17280	17900	17280	22250	12010	17150	17589.71	0.44	9782	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1905	-169.61	3.19	12	0.50	-103.00	5484.00	32800	20220826	-46.74	15020	20230727	16.31	23400	-25.34	20230419	15020	16.31	20230727	31600	-44.72	20220831	15020	16.31	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
21	20230829	130515	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17550	400	2	2.33	857505400	48698	62.53	17280	17900	17280	22250	12010	17150	17608.64	0.44	9439	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1914	-170.39	3.20	12	0.45	-103.00	5484.00	32800	20220826	-46.49	15020	20230727	16.84	23400	-25.00	20230419	15020	16.84	20230727	31600	-44.46	20220831	15020	16.84	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
22	20230829	120533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	350	2	2.04	811099300	46045	59.12	17280	17900	17280	22250	12010	17150	17615.36	0.44	9230	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1909	-169.90	3.19	12	0.42	-103.00	5484.00	32800	20220826	-46.65	15020	20230727	16.51	23400	-25.21	20230419	15020	16.51	20230727	31600	-44.62	20220831	15020	16.51	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
23	20230829	110831	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17600	450	2	2.62	725179170	41151	52.84	17280	17900	17280	22250	12010	17150	17622.39	0.44	8125	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1920	-170.87	3.21	12	0.38	-103.00	5484.00	32800	20220826	-46.34	15020	20230727	17.18	23400	-24.79	20230419	15020	17.18	20230727	31600	-44.30	20220831	15020	17.18	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
24	20230829	100602	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17570	420	2	2.45	542116970	30787	39.53	17280	17900	17280	22250	12010	17150	17608.63	0.44	2853	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1916	-170.58	3.20	12	0.28	-103.00	5484.00	32800	20220826	-46.43	15020	20230727	16.98	23400	-24.91	20230419	15020	16.98	20230727	31600	-44.40	20220831	15020	16.98	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
25	20230829	090402	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	350	2	2.04	87070370	5006	6.43	17280	17500	17280	22250	12010	17150	17393.20	0.44	2464	18170	17660	17290	16780	16410	17475	16595	55	5100	500	12340	10	1	10906701	1909	-169.90	3.19	12	0.05	-103.00	5484.00	32800	20220826	-46.65	15020	20230727	16.51	23400	-25.21	20230419	15020	16.51	20230727	31600	-44.62	20220831	15020	16.51	20230727	2.95	N	032300	500	54 억	47778	N	N	0	N	N
26	20230828	160400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17150	-470	5	-2.67	1297384460	75598	63.53	17630	17800	16920	22900	12340	17620	17161.65	0.58	-15998	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1870	-166.50	3.13	12	0.69	-103.00	5484.00	35600	20220825	-51.83	15020	20230727	14.18	23400	-26.71	20230419	15020	14.18	20230727	31600	-45.73	20220831	15020	14.18	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
27	20230828	150404	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17130	-490	5	-2.78	1201753760	70011	58.83	17630	17800	16920	22900	12340	17620	17165.20	0.58	-15581	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1868	-166.31	3.12	12	0.64	-103.00	5484.00	35600	20220825	-51.88	15020	20230727	14.05	23400	-26.79	20230419	15020	14.05	20230727	31600	-45.79	20220831	15020	14.05	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
28	20230828	140403	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17180	-440	5	-2.50	1130023660	65825	55.32	17630	17800	16920	22900	12340	17620	17167.08	0.58	-15055	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1874	-166.80	3.13	12	0.60	-103.00	5484.00	35600	20220825	-51.74	15020	20230727	14.38	23400	-26.58	20230419	15020	14.38	20230727	31600	-45.63	20220831	15020	14.38	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
29	20230828	130408	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17130	-490	5	-2.78	1033901790	60229	50.61	17630	17800	16920	22900	12340	17620	17166.16	0.58	-13426	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1868	-166.31	3.12	12	0.55	-103.00	5484.00	35600	20220825	-51.88	15020	20230727	14.05	23400	-26.79	20230419	15020	14.05	20230727	31600	-45.79	20220831	15020	14.05	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
30	20230828	120405	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17150	-470	5	-2.67	924692250	53825	45.23	17630	17800	16920	22900	12340	17620	17179.59	0.58	-12992	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1870	-166.50	3.13	12	0.49	-103.00	5484.00	35600	20220825	-51.83	15020	20230727	14.18	23400	-26.71	20230419	15020	14.18	20230727	31600	-45.73	20220831	15020	14.18	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
31	20230828	110402	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17010	-610	5	-3.46	874612340	50893	42.77	17630	17800	16920	22900	12340	17620	17185.30	0.58	-12314	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1855	-165.15	3.10	12	0.47	-103.00	5484.00	35600	20220825	-52.22	15020	20230727	13.25	23400	-27.31	20230419	15020	13.25	20230727	31600	-46.17	20220831	15020	13.25	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
32	20230828	100358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16950	-670	5	-3.80	745054860	43259	36.35	17630	17800	16920	22900	12340	17620	17223.10	0.58	-11741	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1849	-164.56	3.09	12	0.40	-103.00	5484.00	35600	20220825	-52.39	15020	20230727	12.85	23400	-27.56	20230419	15020	12.85	20230727	31600	-46.36	20220831	15020	12.85	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
33	20230828	090404	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17560	-60	5	-0.34	133529900	7568	6.36	17630	17800	17560	22900	12340	17620	17644.02	0.58	-2053	18733	18176	17893	17336	17053	18035	17195	55	5280	500	12680	10	1	10906701	1915	-170.49	3.20	12	0.07	-103.00	5484.00	35600	20220825	-50.67	15020	20230727	16.91	23400	-24.96	20230419	15020	16.91	20230727	31600	-44.43	20220831	15020	16.91	20230727	3.38	N	032300	500	54 억	63648	N	N	0	N	N
34	20230825	160401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17620	-170	5	-0.96	2086975710	116178	19.97	18200	18450	17610	23100	12460	17790	17964.25	0.57	-238	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1922	-171.07	3.21	12	1.07	-103.00	5484.00	35600	20220825	-50.51	15020	20230727	17.31	23400	-24.70	20230419	15020	17.31	20230727	35600	-50.51	20220825	15020	17.31	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
35	20230825	150403	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17740	-50	5	-0.28	1949998390	108418	18.64	18200	18450	17620	23100	12460	17790	17985.95	0.57	371	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1935	-172.23	3.23	12	0.99	-103.00	5484.00	35600	20220825	-50.17	15020	20230727	18.11	23400	-24.19	20230419	15020	18.11	20230727	35600	-50.17	20220825	15020	18.11	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
36	20230825	140402	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17830	40	2	0.22	1768478890	98177	16.88	18200	18450	17660	23100	12460	17790	18013.19	0.57	3543	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1945	-173.11	3.25	12	0.90	-103.00	5484.00	35600	20220825	-49.92	15020	20230727	18.71	23400	-23.80	20230419	15020	18.71	20230727	35600	-49.92	20220825	15020	18.71	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
37	20230825	130401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17800	10	2	0.06	1647215650	91384	15.71	18200	18450	17660	23100	12460	17790	18025.23	0.57	4825	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1941	-172.82	3.25	12	0.84	-103.00	5484.00	35600	20220825	-50.00	15020	20230727	18.51	23400	-23.93	20230419	15020	18.51	20230727	35600	-50.00	20220825	15020	18.51	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
38	20230825	120402	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17740	-50	5	-0.28	1535538470	85083	14.63	18200	18450	17660	23100	12460	17790	18047.57	0.57	6364	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1935	-172.23	3.23	12	0.78	-103.00	5484.00	35600	20220825	-50.17	15020	20230727	18.11	23400	-24.19	20230419	15020	18.11	20230727	35600	-50.17	20220825	15020	18.11	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
39	20230825	110402	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17810	20	2	0.11	1385446930	76626	13.17	18200	18450	17660	23100	12460	17790	18080.68	0.57	6724	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1942	-172.91	3.25	12	0.70	-103.00	5484.00	35600	20220825	-49.97	15020	20230727	18.58	23400	-23.89	20230419	15020	18.58	20230727	35600	-49.97	20220825	15020	18.58	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
40	20230825	100401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17790	0	3	0.00	1217309920	67164	11.55	18200	18450	17660	23100	12460	17790	18124.49	0.57	7066	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1940	-172.72	3.24	12	0.62	-103.00	5484.00	35600	20220825	-50.03	15020	20230727	18.44	23400	-23.97	20230419	15020	18.44	20230727	35600	-50.03	20220825	15020	18.44	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
41	20230825	090404	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18190	400	2	2.25	414830730	22700	3.90	18200	18450	18150	23100	12460	17790	18274.70	0.57	-1454	19743	18766	18023	17046	16303	19255	17535	55	5310	500	12800	10	1	10906701	1984	-176.60	3.32	12	0.21	-103.00	5484.00	35600	20220825	-48.90	15020	20230727	21.11	23400	-22.26	20230419	15020	21.11	20230727	35600	-48.90	20220825	15020	21.11	20230727	3.51	N	032300	500	54 억	62552	N	N	0	N	N
42	20230824	160359	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17790	1290	2	7.82	10493055040	577383	300.30	17280	19000	17280	21450	11550	16500	18173.82	0.34	25717	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1940	-172.72	3.24	12	5.29	-103.00	5484.00	35600	20220825	-50.03	15020	20230727	18.44	23400	-23.97	20230419	15020	18.44	20230727	35600	-50.03	20220825	15020	18.44	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
43	20230824	150357	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18020	1520	2	9.21	10232901120	562856	292.74	17280	19000	17280	21450	11550	16500	18180.32	0.34	25343	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1965	-174.95	3.29	12	5.16	-103.00	5484.00	35600	20220825	-49.38	15020	20230727	19.97	23400	-22.99	20230419	15020	19.97	20230727	35600	-49.38	20220825	15020	19.97	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
44	20230824	140400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17880	1380	2	8.36	9890559050	543828	282.84	17280	19000	17280	21450	11550	16500	18186.93	0.34	21518	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1950	-173.59	3.26	12	4.99	-103.00	5484.00	35600	20220825	-49.78	15020	20230727	19.04	23400	-23.59	20230419	15020	19.04	20230727	35600	-49.78	20220825	15020	19.04	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
45	20230824	130401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18180	1680	2	10.18	9530950950	523960	272.51	17280	19000	17280	21450	11550	16500	18190.23	0.34	19401	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1983	-176.50	3.32	12	4.80	-103.00	5484.00	35600	20220825	-48.93	15020	20230727	21.04	23400	-22.31	20230419	15020	21.04	20230727	35600	-48.93	20220825	15020	21.04	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
46	20230824	120401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18010	1510	2	9.15	9301444340	511290	265.92	17280	19000	17280	21450	11550	16500	18192.11	0.34	15440	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1964	-174.85	3.28	12	4.69	-103.00	5484.00	35600	20220825	-49.41	15020	20230727	19.91	23400	-23.03	20230419	15020	19.91	20230727	35600	-49.41	20220825	15020	19.91	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
47	20230824	110400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18080	1580	2	9.58	8859287210	486888	253.23	17280	19000	17280	21450	11550	16500	18195.74	0.34	8075	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1972	-175.53	3.30	12	4.46	-103.00	5484.00	35600	20220825	-49.21	15020	20230727	20.37	23400	-22.74	20230419	15020	20.37	20230727	35600	-49.21	20220825	15020	20.37	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
48	20230824	100358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17990	1490	2	9.03	8121716680	445707	231.81	17280	19000	17280	21450	11550	16500	18222.10	0.34	10130	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1962	-174.66	3.28	12	4.09	-103.00	5484.00	35600	20220825	-49.47	15020	20230727	19.77	23400	-23.12	20230419	15020	19.77	20230727	35600	-49.47	20220825	15020	19.77	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
49	20230824	090400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17620	1120	2	6.79	1417046770	80147	41.68	17280	18050	17280	21450	11550	16500	17680.60	0.34	2511	17993	17246	16823	16076	15653	17035	15865	55	4950	500	11880	10	1	10906701	1922	-171.07	3.21	12	0.73	-103.00	5484.00	35600	20220825	-50.51	15020	20230727	17.31	23400	-24.70	20230419	15020	17.31	20230727	35600	-50.51	20220825	15020	17.31	20230727	2.57	N	032300	500	54 억	37595	N	N	0	N	N
50	20230823	160357	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16500	-990	5	-5.66	3218405850	189536	12.22	17190	17570	16400	22700	12250	17490	16979.89	0.26	9143	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1800	-160.19	3.01	12	1.74	-103.00	5484.00	35600	20220825	-53.65	15020	20230727	9.85	23400	-29.49	20230419	15020	9.85	20230727	35600	-53.65	20220825	15020	9.85	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
51	20230823	150359	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16500	-990	5	-5.66	3119501790	183533	11.83	17190	17570	16400	22700	12250	17490	16996.40	0.26	8166	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1800	-160.19	3.01	12	1.68	-103.00	5484.00	35600	20220825	-53.65	15020	20230727	9.85	23400	-29.49	20230419	15020	9.85	20230727	35600	-53.65	20220825	15020	9.85	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
52	20230823	140400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16610	-880	5	-5.03	2654592120	155408	10.02	17190	17570	16540	22700	12250	17490	17080.89	0.26	8067	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1812	-161.26	3.03	12	1.42	-103.00	5484.00	35600	20220825	-53.34	15020	20230727	10.59	23400	-29.02	20230419	15020	10.59	20230727	35600	-53.34	20220825	15020	10.59	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
53	20230823	130358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16770	-720	5	-4.12	2367390700	138138	8.91	17190	17570	16750	22700	12250	17490	17137.34	0.26	6047	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1829	-162.82	3.06	12	1.27	-103.00	5484.00	35600	20220825	-52.89	15020	20230727	11.65	23400	-28.33	20230419	15020	11.65	20230727	35600	-52.89	20220825	15020	11.65	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
54	20230823	120401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16930	-560	5	-3.20	1964382920	114243	7.37	17190	17570	16930	22700	12250	17490	17194.24	0.26	3262	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1847	-164.37	3.09	12	1.05	-103.00	5484.00	35600	20220825	-52.44	15020	20230727	12.72	23400	-27.65	20230419	15020	12.72	20230727	35600	-52.44	20220825	15020	12.72	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
55	20230823	110358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17020	-470	5	-2.69	1853581280	107726	6.95	17190	17570	16930	22700	12250	17490	17205.90	0.26	2931	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1856	-165.24	3.10	12	0.99	-103.00	5484.00	35600	20220825	-52.19	15020	20230727	13.32	23400	-27.26	20230419	15020	13.32	20230727	35600	-52.19	20220825	15020	13.32	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
56	20230823	100357	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17100	-390	5	-2.23	1365796130	79092	5.10	17190	17570	16940	22700	12250	17490	17267.87	0.26	-819	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1865	-166.02	3.12	12	0.73	-103.00	5484.00	35600	20220825	-51.97	15020	20230727	13.85	23400	-26.92	20230419	15020	13.85	20230727	35600	-51.97	20220825	15020	13.85	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
57	20230823	090402	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17220	-270	5	-1.54	283967520	16457	1.06	17190	17470	17170	22700	12250	17490	17252.13	0.26	1532	23043	20266	18173	15396	13303	21655	16785	55	5210	500	12590	10	1	10906701	1878	-167.18	3.14	12	0.15	-103.00	5484.00	35600	20220825	-51.63	15020	20230727	14.65	23400	-26.41	20230419	15020	14.65	20230727	35600	-51.63	20220825	15020	14.65	20230727	2.60	N	032300	500	54 억	27872	N	N	0	N	N
58	20230822	160355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17490	1350	2	8.36	30693065280	1539681	12998.57	16080	20950	16080	20950	11300	16140	19935.61	0.64	-38769	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	10	1	10906701	1908	-169.81	3.19	12	14.12	-103.00	5484.00	35600	20220825	-50.87	15020	20230727	16.44	23400	-25.26	20230419	15020	16.44	20230727	35600	-50.87	20220825	15020	16.44	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
59	20230822	150356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18180	2040	2	12.64	29361949770	1464560	12364.37	16080	20950	16080	20950	11300	16140	20048.31	0.64	-42561	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	10	1	10906701	1983	-176.50	3.32	12	13.43	-103.00	5484.00	35600	20220825	-48.93	15020	20230727	21.04	23400	-22.31	20230419	15020	21.04	20230727	35600	-48.93	20220825	15020	21.04	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
60	20230822	140400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18640	2500	2	15.49	27551473900	1366149	11533.55	16080	20950	16080	20950	11300	16140	20167.25	0.64	-41318	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	10	1	10906701	2033	-180.97	3.40	12	12.53	-103.00	5484.00	35600	20220825	-47.64	15020	20230727	24.10	23400	-20.34	20230419	15020	24.10	20230727	35600	-47.64	20220825	15020	24.10	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
61	20230822	130356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	19940	3800	2	23.54	23944894780	1178768	9951.61	16080	20950	16080	20950	11300	16140	20313.49	0.64	-42145	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	10	1	10906701	2175	-193.59	3.64	12	10.81	-103.00	5484.00	35600	20220825	-43.99	15020	20230727	32.76	23400	-14.79	20230419	15020	32.76	20230727	35600	-43.99	20220825	15020	32.76	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
62	20230822	120350	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20200	4060	2	25.15	22257981250	1094655	9241.49	16080	20950	16080	20950	11300	16140	20333.33	0.64	-38814	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	50	1	10906701	2203	-196.12	3.68	12	10.04	-103.00	5484.00	35600	20220825	-43.26	15020	20230727	34.49	23400	-13.68	20230419	15020	34.49	20230727	35600	-43.26	20220825	15020	34.49	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
63	20230822	110355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20450	4310	2	26.70	17759254700	870479	7348.92	16080	20950	16080	20950	11300	16140	20401.70	0.64	-30148	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	50	1	10906701	2230	-198.54	3.73	12	7.98	-103.00	5484.00	35600	20220825	-42.56	15020	20230727	36.15	23400	-12.61	20230419	15020	36.15	20230727	35600	-42.56	20220825	15020	36.15	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
64	20230822	100354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	20950	4810	1	29.80	5695560880	284893	2405.18	16080	20950	16080	20950	11300	16140	19991.93	0.64	-7986	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	50	1	10906701	2285	-203.40	3.82	12	2.61	-103.00	5484.00	35600	20220825	-41.15	15020	20230727	39.48	23400	-10.47	20230419	15020	39.48	20230727	35600	-41.15	20220825	15020	39.48	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
65	20230822	090355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16170	30	2	0.19	8704270	537	4.53	16080	16460	16080	20950	11300	16140	16209.07	0.64	-126	16466	16302	16066	15902	15666	16385	15985	55	4810	500	11620	10	1	10906701	1764	-156.99	2.95	12	0.00	-103.00	5484.00	35600	20220825	-54.58	15020	20230727	7.66	23400	-30.90	20230419	15020	7.66	20230727	35600	-54.58	20220825	15020	7.66	20230727	2.59	N	032300	500	54 억	69438	N	N	0	N	N
66	20230821	160355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16140	160	2	1.00	184813390	11468	50.26	15830	16230	15830	20750	11190	15980	16115.57	0.59	5634	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1760	-156.70	2.94	12	0.11	-103.00	5484.00	35600	20220825	-54.66	15020	20230727	7.46	23400	-31.03	20230419	15020	7.46	20230727	35600	-54.66	20220825	15020	7.46	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
67	20230821	150356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16170	190	2	1.19	180488250	11200	49.09	15830	16230	15830	20750	11190	15980	16115.02	0.59	5585	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1764	-156.99	2.95	12	0.10	-103.00	5484.00	35600	20220825	-54.58	15020	20230727	7.66	23400	-30.90	20230419	15020	7.66	20230727	35600	-54.58	20220825	15020	7.66	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
68	20230821	140358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16100	120	2	0.75	168153160	10434	45.73	15830	16230	15830	20750	11190	15980	16115.89	0.59	5572	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1756	-156.31	2.94	12	0.10	-103.00	5484.00	35600	20220825	-54.78	15020	20230727	7.19	23400	-31.20	20230419	15020	7.19	20230727	35600	-54.78	20220825	15020	7.19	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
69	20230821	130358	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16150	170	2	1.06	151764360	9420	41.29	15830	16230	15830	20750	11190	15980	16110.87	0.59	5209	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1761	-156.80	2.94	12	0.09	-103.00	5484.00	35600	20220825	-54.63	15020	20230727	7.52	23400	-30.98	20230419	15020	7.52	20230727	35600	-54.63	20220825	15020	7.52	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
70	20230821	120357	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16160	180	2	1.13	149879360	9303	40.77	15830	16230	15830	20750	11190	15980	16110.86	0.59	5235	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1763	-156.89	2.95	12	0.09	-103.00	5484.00	35600	20220825	-54.61	15020	20230727	7.59	23400	-30.94	20230419	15020	7.59	20230727	35600	-54.61	20220825	15020	7.59	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
71	20230821	110357	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16180	200	2	1.25	120568110	7485	32.81	15830	16230	15830	20750	11190	15980	16107.96	0.59	4471	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1765	-157.09	2.95	12	0.07	-103.00	5484.00	35600	20220825	-54.55	15020	20230727	7.72	23400	-30.85	20230419	15020	7.72	20230727	35600	-54.55	20220825	15020	7.72	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
72	20230821	100356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16220	240	2	1.50	95873380	5957	26.11	15830	16220	15830	20750	11190	15980	16094.24	0.59	3909	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1769	-157.48	2.96	12	0.05	-103.00	5484.00	35600	20220825	-54.44	15020	20230727	7.99	23400	-30.68	20230419	15020	7.99	20230727	35600	-54.44	20220825	15020	7.99	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
73	20230821	090401	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15840	-140	5	-0.88	3751870	237	1.04	15830	15980	15830	20750	11190	15980	15830.68	0.59	-30	16726	16352	16136	15762	15546	16245	15655	55	4770	500	11500	10	1	10906701	1728	-153.79	2.89	12	0.00	-103.00	5484.00	35600	20220825	-55.51	15020	20230727	5.46	23400	-32.31	20230419	15020	5.46	20230727	35600	-55.51	20220825	15020	5.46	20230727	2.59	N	032300	500	54 억	63805	N	N	0	N	N
74	20230818	160356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15980	-340	5	-2.08	363482920	22669	180.43	16320	16510	15920	21200	11430	16320	16034.36	0.67	-9292	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1743	-155.15	2.91	12	0.21	-103.00	5484.00	35600	20220825	-55.11	15020	20230727	6.39	23400	-31.71	20230419	15020	6.39	20230727	35600	-55.11	20220825	15020	6.39	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
75	20230818	150352	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15980	-340	5	-2.08	337504980	21044	167.49	16320	16510	15920	21200	11430	16320	16038.06	0.67	-9177	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1743	-155.15	2.91	12	0.19	-103.00	5484.00	35600	20220825	-55.11	15020	20230727	6.39	23400	-31.71	20230419	15020	6.39	20230727	35600	-55.11	20220825	15020	6.39	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
76	20230818	140356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16000	-320	5	-1.96	232537490	14469	115.16	16320	16510	15950	21200	11430	16320	16071.43	0.67	-7397	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1745	-155.34	2.92	12	0.13	-103.00	5484.00	35600	20220825	-55.06	15020	20230727	6.52	23400	-31.62	20230419	15020	6.52	20230727	35600	-55.06	20220825	15020	6.52	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
77	20230818	130352	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15990	-330	5	-2.02	216151650	13446	107.02	16320	16510	15950	21200	11430	16320	16075.54	0.67	-7303	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1744	-155.24	2.92	12	0.12	-103.00	5484.00	35600	20220825	-55.08	15020	20230727	6.46	23400	-31.67	20230419	15020	6.46	20230727	35600	-55.08	20220825	15020	6.46	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
78	20230818	120403	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16010	-310	5	-1.90	168687040	10477	83.39	16320	16510	15950	21200	11430	16320	16100.70	0.67	-6363	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1746	-155.44	2.92	12	0.10	-103.00	5484.00	35600	20220825	-55.03	15020	20230727	6.59	23400	-31.58	20230419	15020	6.59	20230727	35600	-55.03	20220825	15020	6.59	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
79	20230818	110354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16050	-270	5	-1.65	145877130	9054	72.06	16320	16510	15950	21200	11430	16320	16111.90	0.67	-6213	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1751	-155.83	2.93	12	0.08	-103.00	5484.00	35600	20220825	-54.92	15020	20230727	6.86	23400	-31.41	20230419	15020	6.86	20230727	35600	-54.92	20220825	15020	6.86	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
80	20230818	100355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16030	-290	5	-1.78	81007840	5010	39.88	16320	16510	16030	21200	11430	16320	16169.23	0.67	-3267	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1748	-155.63	2.92	12	0.05	-103.00	5484.00	35600	20220825	-54.97	15020	20230727	6.72	23400	-31.50	20230419	15020	6.72	20230727	35600	-54.97	20220825	15020	6.72	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
81	20230818	090355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16480	160	2	0.98	13366630	819	6.52	16320	16510	16320	21200	11430	16320	16320.67	0.67	-271	16600	16460	16260	16120	15920	16530	16190	55	4885	500	11750	10	1	10906701	1797	-160.00	3.01	12	0.01	-103.00	5484.00	35600	20220825	-53.71	15020	20230727	9.72	23400	-29.57	20230419	15020	9.72	20230727	35600	-53.71	20220825	15020	9.72	20230727	2.60	N	032300	500	54 억	73097	N	N	0	N	N
82	20230817	160356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16320	-170	5	-1.03	202108830	12479	70.32	16180	16400	16060	21400	11550	16490	16195.62	0.69	-2275	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1780	-158.45	2.98	12	0.11	-103.00	5484.00	35600	20220825	-54.16	15020	20230727	8.66	23400	-30.26	20230419	15020	8.66	20230727	35600	-54.16	20220825	15020	8.66	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
83	20230817	150359	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16380	-110	5	-0.67	198106660	12234	68.94	16180	16400	16060	21400	11550	16490	16193.12	0.69	-2190	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1787	-159.03	2.99	12	0.11	-103.00	5484.00	35600	20220825	-53.99	15020	20230727	9.05	23400	-30.00	20230419	15020	9.05	20230727	35600	-53.99	20220825	15020	9.05	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
84	20230817	140355	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16360	-130	5	-0.79	178897600	11056	62.30	16180	16400	16060	21400	11550	16490	16181.04	0.69	-2100	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1784	-158.83	2.98	12	0.10	-103.00	5484.00	35600	20220825	-54.04	15020	20230727	8.92	23400	-30.09	20230419	15020	8.92	20230727	35600	-54.04	20220825	15020	8.92	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
85	20230817	130353	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16320	-170	5	-1.03	177102300	10946	61.68	16180	16400	16060	21400	11550	16490	16179.64	0.69	-2085	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1780	-158.45	2.98	12	0.10	-103.00	5484.00	35600	20220825	-54.16	15020	20230727	8.66	23400	-30.26	20230419	15020	8.66	20230727	35600	-54.16	20220825	15020	8.66	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
86	20230817	120354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16300	-190	5	-1.15	168394830	10413	58.67	16180	16360	16060	21400	11550	16490	16171.60	0.69	-2212	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1778	-158.25	2.97	12	0.10	-103.00	5484.00	35600	20220825	-54.21	15020	20230727	8.52	23400	-30.34	20230419	15020	8.52	20230727	35600	-54.21	20220825	15020	8.52	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
87	20230817	110354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16270	-220	5	-1.33	156903920	9708	54.70	16180	16360	16060	21400	11550	16490	16162.33	0.69	-2339	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1775	-157.96	2.97	12	0.09	-103.00	5484.00	35600	20220825	-54.30	15020	20230727	8.32	23400	-30.47	20230419	15020	8.32	20230727	35600	-54.30	20220825	15020	8.32	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
88	20230817	100354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16190	-300	5	-1.82	109325500	6757	38.07	16180	16360	16100	21400	11550	16490	16179.59	0.69	-1695	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1766	-157.18	2.95	12	0.06	-103.00	5484.00	35600	20220825	-54.52	15020	20230727	7.79	23400	-30.81	20230419	15020	7.79	20230727	35600	-54.52	20220825	15020	7.79	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
89	20230817	090353	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16230	-260	5	-1.58	2056180	127	0.72	16180	16360	16180	21400	11550	16490	16190.39	0.69	17	17536	17012	16606	16082	15676	16810	15880	55	4925	500	11870	10	1	10906701	1770	-157.57	2.96	12	0.00	-103.00	5484.00	35600	20220825	-54.41	15020	20230727	8.06	23400	-30.64	20230419	15020	8.06	20230727	35600	-54.41	20220825	15020	8.06	20230727	2.60	N	032300	500	54 억	75372	N	N	0	N	N
90	20230816	160354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16490	-590	5	-3.45	287548770	17299	86.64	16730	17130	16200	22200	11960	17080	16622.35	0.72	-3539	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1799	-160.10	3.01	12	0.16	-103.00	5484.00	35600	20220825	-53.68	15020	20230727	9.79	23400	-29.53	20230419	15020	9.79	20230727	35600	-53.68	20220825	15020	9.79	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
91	20230816	150353	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16560	-520	5	-3.04	279324880	16801	84.15	16730	17130	16200	22200	11960	17080	16625.49	0.72	-3625	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1806	-160.78	3.02	12	0.15	-103.00	5484.00	35600	20220825	-53.48	15020	20230727	10.25	23400	-29.23	20230419	15020	10.25	20230727	35600	-53.48	20220825	15020	10.25	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
92	20230816	140353	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16540	-540	5	-3.16	249471930	14995	75.10	16730	17130	16200	22200	11960	17080	16637.01	0.72	-3324	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1804	-160.58	3.02	12	0.14	-103.00	5484.00	35600	20220825	-53.54	15020	20230727	10.12	23400	-29.32	20230419	15020	10.12	20230727	35600	-53.54	20220825	15020	10.12	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
93	20230816	130354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16640	-440	5	-2.58	204880960	12294	61.57	16730	17130	16540	22200	11960	17080	16665.12	0.72	-2497	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1815	-161.55	3.03	12	0.11	-103.00	5484.00	35600	20220825	-53.26	15020	20230727	10.79	23400	-28.89	20230419	15020	10.79	20230727	35600	-53.26	20220825	15020	10.79	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
94	20230816	120359	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16610	-470	5	-2.75	176381040	10576	52.97	16730	17130	16540	22200	11960	17080	16677.48	0.72	-2228	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1812	-161.26	3.03	12	0.10	-103.00	5484.00	35600	20220825	-53.34	15020	20230727	10.59	23400	-29.02	20230419	15020	10.59	20230727	35600	-53.34	20220825	15020	10.59	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
95	20230816	110356	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16610	-470	5	-2.75	158934870	9525	47.71	16730	17130	16540	22200	11960	17080	16686.08	0.72	-1473	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1812	-161.26	3.03	12	0.09	-103.00	5484.00	35600	20220825	-53.34	15020	20230727	10.59	23400	-29.02	20230419	15020	10.59	20230727	35600	-53.34	20220825	15020	10.59	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
96	20230816	100352	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16630	-450	5	-2.63	79432410	4738	23.73	16730	17130	16620	22200	11960	17080	16764.97	0.72	-1260	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1814	-161.46	3.03	12	0.04	-103.00	5484.00	35600	20220825	-53.29	15020	20230727	10.72	23400	-28.93	20230419	15020	10.72	20230727	35600	-53.29	20220825	15020	10.72	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
97	20230816	090351	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17000	-80	5	-0.47	13401270	798	4.00	16730	17130	16730	22200	11960	17080	16793.57	0.72	-7	17973	17526	17303	16856	16633	17415	16745	55	5120	500	12290	10	1	10906701	1854	-165.05	3.10	12	0.01	-103.00	5484.00	35600	20220825	-52.25	15020	20230727	13.18	23400	-27.35	20230419	15020	13.18	20230727	35600	-52.25	20220825	15020	13.18	20230727	2.57	N	032300	500	54 억	78911	N	N	0	N	N
98	20230814	160350	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17080	-620	5	-3.50	343782340	19778	76.87	17710	17750	17080	23000	12390	17700	17383.44	0.77	-4927	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1863	-165.83	3.11	12	0.18	-103.00	5484.00	35600	20220825	-52.02	15020	20230727	13.72	23400	-27.01	20230419	15020	13.72	20230727	35600	-52.02	20220825	15020	13.72	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
99	20230814	150349	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17180	-520	5	-2.94	293204690	16819	65.37	17710	17750	17090	23000	12390	17700	17432.94	0.77	-4921	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1874	-166.80	3.13	12	0.15	-103.00	5484.00	35600	20220825	-51.74	15020	20230727	14.38	23400	-26.58	20230419	15020	14.38	20230727	35600	-51.74	20220825	15020	14.38	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
100	20230814	140349	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17300	-400	5	-2.26	247241170	14140	54.96	17710	17750	17130	23000	12390	17700	17485.23	0.77	-4846	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1887	-167.96	3.15	12	0.13	-103.00	5484.00	35600	20220825	-51.40	15020	20230727	15.18	23400	-26.07	20230419	15020	15.18	20230727	35600	-51.40	20220825	15020	15.18	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
101	20230814	130349	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17430	-270	5	-1.53	220740640	12606	49.00	17710	17750	17330	23000	12390	17700	17510.76	0.77	-4228	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1901	-169.22	3.18	12	0.12	-103.00	5484.00	35600	20220825	-51.04	15020	20230727	16.05	23400	-25.51	20230419	15020	16.05	20230727	35600	-51.04	20220825	15020	16.05	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
102	20230814	120348	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17470	-230	5	-1.30	208832770	11920	46.33	17710	17750	17330	23000	12390	17700	17519.53	0.77	-4036	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1905	-169.61	3.19	12	0.11	-103.00	5484.00	35600	20220825	-50.93	15020	20230727	16.31	23400	-25.34	20230419	15020	16.31	20230727	35600	-50.93	20220825	15020	16.31	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
103	20230814	110348	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17520	-180	5	-1.02	155184240	8838	34.35	17710	17750	17440	23000	12390	17700	17558.75	0.77	-3768	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1911	-170.10	3.19	12	0.08	-103.00	5484.00	35600	20220825	-50.79	15020	20230727	16.64	23400	-25.13	20230419	15020	16.64	20230727	35600	-50.79	20220825	15020	16.64	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
104	20230814	100347	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17440	-260	5	-1.47	106649170	6064	23.57	17710	17750	17440	23000	12390	17700	17587.26	0.77	-3552	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1902	-169.32	3.18	12	0.06	-103.00	5484.00	35600	20220825	-51.01	15020	20230727	16.11	23400	-25.47	20230419	15020	16.11	20230727	35600	-51.01	20220825	15020	16.11	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
105	20230814	090347	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17700	0	3	0.00	6108760	345	1.34	17710	17710	17700	23000	12390	17700	17706.55	0.77	-191	17980	17840	17750	17610	17520	17795	17565	55	5305	500	12740	10	1	10906701	1930	-171.84	3.23	12	0.00	-103.00	5484.00	35600	20220825	-50.28	15020	20230727	17.84	23400	-24.36	20230419	15020	17.84	20230727	35600	-50.28	20220825	15020	17.84	20230727	2.63	N	032300	500	54 억	83899	N	N	0	N	N
106	20230811	160347	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17700	-50	5	-0.28	455979020	25688	137.37	17850	17890	17660	23050	12430	17750	17750.67	0.76	731	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1930	-171.84	3.23	12	0.24	-103.00	5484.00	35600	20220825	-50.28	15020	20230727	17.84	23400	-24.36	20230419	15020	17.84	20230727	35600	-50.28	20220825	15020	17.84	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
107	20230811	150345	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17720	-30	5	-0.17	441471090	24869	132.99	17850	17890	17660	23050	12430	17750	17751.86	0.76	730	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1933	-172.04	3.23	12	0.23	-103.00	5484.00	35600	20220825	-50.22	15020	20230727	17.98	23400	-24.27	20230419	15020	17.98	20230727	35600	-50.22	20220825	15020	17.98	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
108	20230811	140346	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17720	-30	5	-0.17	387307880	21809	116.63	17850	17890	17680	23050	12430	17750	17759.08	0.76	926	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1933	-172.04	3.23	12	0.20	-103.00	5484.00	35600	20220825	-50.22	15020	20230727	17.98	23400	-24.27	20230419	15020	17.98	20230727	35600	-50.22	20220825	15020	17.98	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
109	20230811	130345	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17810	60	2	0.34	351414850	19787	105.81	17850	17890	17680	23050	12430	17750	17759.89	0.76	1028	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1942	-172.91	3.25	12	0.18	-103.00	5484.00	35600	20220825	-49.97	15020	20230727	18.58	23400	-23.89	20230419	15020	18.58	20230727	35600	-49.97	20220825	15020	18.58	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
110	20230811	120343	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17770	20	2	0.11	295494060	16639	88.98	17850	17890	17680	23050	12430	17750	17759.12	0.76	527	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1938	-172.52	3.24	12	0.15	-103.00	5484.00	35600	20220825	-50.08	15020	20230727	18.31	23400	-24.06	20230419	15020	18.31	20230727	35600	-50.08	20220825	15020	18.31	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
111	20230811	110342	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17770	20	2	0.11	274381520	15451	82.63	17850	17890	17680	23050	12430	17750	17758.17	0.76	28	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1938	-172.52	3.24	12	0.14	-103.00	5484.00	35600	20220825	-50.08	15020	20230727	18.31	23400	-24.06	20230419	15020	18.31	20230727	35600	-50.08	20220825	15020	18.31	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
112	20230811	100340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17770	20	2	0.11	172246190	9686	51.80	17850	17890	17700	23050	12430	17750	17783.01	0.76	1513	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1938	-172.52	3.24	12	0.09	-103.00	5484.00	35600	20220825	-50.08	15020	20230727	18.31	23400	-24.06	20230419	15020	18.31	20230727	35600	-50.08	20220825	15020	18.31	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
113	20230811	090345	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17790	40	2	0.23	37619750	2118	11.33	17850	17850	17700	23050	12430	17750	17761.92	0.76	-609	18116	17932	17666	17482	17216	18025	17575	55	5310	500	12780	10	1	10906701	1940	-172.72	3.24	12	0.02	-103.00	5484.00	35600	20220825	-50.03	15020	20230727	18.44	23400	-23.97	20230419	15020	18.44	20230727	35600	-50.03	20220825	15020	18.44	20230727	2.66	N	032300	500	54 억	82955	N	N	1	N	N
114	20230810	160342	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17750	240	2	1.37	327890500	18542	50.13	17590	17850	17400	22750	12260	17510	17683.66	0.70	6309	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1936	-172.33	3.24	12	0.17	-103.00	5484.00	35600	20220825	-50.14	15020	20230727	18.18	23400	-24.15	20230419	15020	18.18	20230727	35600	-50.14	20220825	15020	18.18	20230727	2.65	N	032300	500	54 억	76302	N	N	1	N	N
115	20230810	150341	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17710	200	2	1.14	302006130	17082	46.19	17590	17850	17400	22750	12260	17510	17679.79	0.70	5839	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1932	-171.94	3.23	12	0.16	-103.00	5484.00	35600	20220825	-50.25	15020	20230727	17.91	23400	-24.32	20230419	15020	17.91	20230727	35600	-50.25	20220825	15020	17.91	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
116	20230810	140341	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17720	210	2	1.20	260050330	14714	39.78	17590	17850	17400	22750	12260	17510	17673.67	0.70	4852	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1933	-172.04	3.23	12	0.13	-103.00	5484.00	35600	20220825	-50.22	15020	20230727	17.98	23400	-24.27	20230419	15020	17.98	20230727	35600	-50.22	20220825	15020	17.98	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
117	20230810	130338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17770	260	2	1.48	245089080	13872	37.51	17590	17850	17400	22750	12260	17510	17667.90	0.70	4675	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1938	-172.52	3.24	12	0.13	-103.00	5484.00	35600	20220825	-50.08	15020	20230727	18.31	23400	-24.06	20230419	15020	18.31	20230727	35600	-50.08	20220825	15020	18.31	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
118	20230810	120341	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17720	210	2	1.20	186394520	10567	28.57	17590	17850	17400	22750	12260	17510	17639.30	0.70	4059	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1933	-172.04	3.23	12	0.10	-103.00	5484.00	35600	20220825	-50.22	15020	20230727	17.98	23400	-24.27	20230419	15020	17.98	20230727	35600	-50.22	20220825	15020	17.98	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
119	20230810	110344	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17600	90	2	0.51	166435980	9438	25.52	17590	17850	17400	22750	12260	17510	17634.67	0.70	3968	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1920	-170.87	3.21	12	0.09	-103.00	5484.00	35600	20220825	-50.56	15020	20230727	17.18	23400	-24.79	20230419	15020	17.18	20230727	35600	-50.56	20220825	15020	17.18	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
120	20230810	100343	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17740	230	2	1.31	145598020	8256	22.32	17590	17850	17400	22750	12260	17510	17635.42	0.70	4103	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1935	-172.23	3.23	12	0.08	-103.00	5484.00	35600	20220825	-50.17	15020	20230727	18.11	23400	-24.19	20230419	15020	18.11	20230727	35600	-50.17	20220825	15020	18.11	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
121	20230810	090344	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17600	90	2	0.51	13315260	758	2.05	17590	17600	17510	22750	12260	17510	17566.31	0.70	53	18370	17940	17220	16790	16070	18155	17005	55	5245	500	12600	10	1	10906701	1920	-170.87	3.21	12	0.01	-103.00	5484.00	35600	20220825	-50.56	15020	20230727	17.18	23400	-24.79	20230419	15020	17.18	20230727	35600	-50.56	20220825	15020	17.18	20230727	2.65	N	032300	500	54 억	76302	N	N	0	N	N
122	20230809	160341	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17510	900	2	5.42	632051510	36384	209.16	16500	17650	16500	21550	11630	16610	17371.68	0.51	20075	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1910	-170.00	3.19	12	0.33	-103.00	5484.00	35600	20220825	-50.81	15020	20230727	16.58	23400	-25.17	20230419	15020	16.58	20230727	35600	-50.81	20220825	15020	16.58	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
123	20230809	150337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17460	850	2	5.12	603326700	34742	199.72	16500	17650	16500	21550	11630	16610	17365.92	0.51	19954	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1904	-169.51	3.18	12	0.32	-103.00	5484.00	35600	20220825	-50.96	15020	20230727	16.25	23400	-25.38	20230419	15020	16.25	20230727	35600	-50.96	20220825	15020	16.25	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
124	20230809	140337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17560	950	2	5.72	543208340	31294	179.90	16500	17650	16500	21550	11630	16610	17358.23	0.51	18536	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1915	-170.49	3.20	12	0.29	-103.00	5484.00	35600	20220825	-50.67	15020	20230727	16.91	23400	-24.96	20230419	15020	16.91	20230727	35600	-50.67	20220825	15020	16.91	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
125	20230809	130344	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17470	860	2	5.18	408004810	23591	135.62	16500	17600	16500	21550	11630	16610	17294.93	0.51	13973	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1905	-169.61	3.19	12	0.22	-103.00	5484.00	35600	20220825	-50.93	15020	20230727	16.31	23400	-25.34	20230419	15020	16.31	20230727	35600	-50.93	20220825	15020	16.31	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
126	20230809	120343	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17460	850	2	5.12	382941900	22152	127.35	16500	17600	16500	21550	11630	16610	17287.01	0.51	12934	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1904	-169.51	3.18	12	0.20	-103.00	5484.00	35600	20220825	-50.96	15020	20230727	16.25	23400	-25.38	20230419	15020	16.25	20230727	35600	-50.96	20220825	15020	16.25	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
127	20230809	110341	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17450	840	2	5.06	283657690	16430	94.45	16500	17600	16500	21550	11630	16610	17264.62	0.51	9151	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1903	-169.42	3.18	12	0.15	-103.00	5484.00	35600	20220825	-50.98	15020	20230727	16.18	23400	-25.43	20230419	15020	16.18	20230727	35600	-50.98	20220825	15020	16.18	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
128	20230809	100337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17100	490	2	2.95	83971100	4975	28.60	16500	17100	16500	21550	11630	16610	16878.61	0.51	3447	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1865	-166.02	3.12	12	0.05	-103.00	5484.00	35600	20220825	-51.97	15020	20230727	13.85	23400	-26.92	20230419	15020	13.85	20230727	35600	-51.97	20220825	15020	13.85	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
129	20230809	090338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16500	-110	5	-0.66	11804220	708	4.07	16500	16930	16500	21550	11630	16610	16672.63	0.51	-135	17350	16980	16790	16420	16230	16885	16325	55	4960	500	11950	10	1	10906701	1800	-160.19	3.01	12	0.01	-103.00	5484.00	35600	20220825	-53.65	15020	20230727	9.85	23400	-29.49	20230419	15020	9.85	20230727	35600	-53.65	20220825	15020	9.85	20230727	2.65	N	032300	500	54 억	55696	N	N	0	N	N
130	20230808	160344	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16610	-540	5	-3.15	292305130	17386	140.79	17030	17160	16600	22250	12010	17150	16813.14	0.55	-3941	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1812	-161.26	3.03	12	0.16	-103.00	5484.00	35600	20220825	-53.34	15020	20230727	10.59	23400	-29.02	20230419	15020	10.59	20230727	35600	-53.34	20220825	15020	10.59	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
131	20230808	150340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16720	-430	5	-2.51	281748780	16751	135.65	17030	17160	16600	22250	12010	17150	16819.82	0.55	-3796	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1824	-162.33	3.05	12	0.15	-103.00	5484.00	35600	20220825	-53.03	15020	20230727	11.32	23400	-28.55	20230419	15020	11.32	20230727	35600	-53.03	20220825	15020	11.32	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
132	20230808	140337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16870	-280	5	-1.63	175299210	10378	84.04	17030	17160	16750	22250	12010	17150	16891.43	0.55	-661	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1840	-163.79	3.08	12	0.10	-103.00	5484.00	35600	20220825	-52.61	15020	20230727	12.32	23400	-27.91	20230419	15020	12.32	20230727	35600	-52.61	20220825	15020	12.32	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
133	20230808	130334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16860	-290	5	-1.69	162302080	9607	77.80	17030	17160	16750	22250	12010	17150	16894.15	0.55	-555	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1839	-163.69	3.07	12	0.09	-103.00	5484.00	35600	20220825	-52.64	15020	20230727	12.25	23400	-27.95	20230419	15020	12.25	20230727	35600	-52.64	20220825	15020	12.25	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
134	20230808	120337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16890	-260	5	-1.52	154745920	9159	74.17	17030	17160	16750	22250	12010	17150	16895.50	0.55	-455	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1842	-163.98	3.08	12	0.08	-103.00	5484.00	35600	20220825	-52.56	15020	20230727	12.45	23400	-27.82	20230419	15020	12.45	20230727	35600	-52.56	20220825	15020	12.45	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
135	20230808	110335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16900	-250	5	-1.46	138140220	8174	66.19	17030	17160	16750	22250	12010	17150	16899.95	0.55	-42	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1843	-164.08	3.08	12	0.07	-103.00	5484.00	35600	20220825	-52.53	15020	20230727	12.52	23400	-27.78	20230419	15020	12.52	20230727	35600	-52.53	20220825	15020	12.52	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
136	20230808	100340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17080	-70	5	-0.41	111014800	6572	53.22	17030	17160	16750	22250	12010	17150	16892.09	0.55	-179	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1863	-165.83	3.11	12	0.06	-103.00	5484.00	35600	20220825	-52.02	15020	20230727	13.72	23400	-27.01	20230419	15020	13.72	20230727	35600	-52.02	20220825	15020	13.72	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
137	20230808	090339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17050	-100	5	-0.58	7772840	456	3.69	17030	17160	17030	22250	12010	17150	17045.70	0.55	49	17683	17416	17283	17016	16883	17350	16950	55	5120	500	12340	10	1	10906701	1860	-165.53	3.11	12	0.00	-103.00	5484.00	35600	20220825	-52.11	15020	20230727	13.52	23400	-27.14	20230419	15020	13.52	20230727	35600	-52.11	20220825	15020	13.52	20230727	2.62	N	032300	500	54 억	59637	N	N	0	N	N
138	20230807	160337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17150	-200	5	-1.15	209667940	12116	48.29	17350	17550	17150	22550	12150	17350	17305.12	0.54	354	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1870	-166.50	3.13	12	0.11	-103.00	5484.00	35600	20220825	-51.83	15020	20230727	14.18	23400	-26.71	20230419	15020	14.18	20230727	35600	-51.83	20220825	15020	14.18	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
139	20230807	150335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17270	-80	5	-0.46	163111650	9405	37.49	17350	17550	17200	22550	12150	17350	17343.08	0.54	-39	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1884	-167.67	3.15	12	0.09	-103.00	5484.00	35600	20220825	-51.49	15020	20230727	14.98	23400	-26.20	20230419	15020	14.98	20230727	35600	-51.49	20220825	15020	14.98	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
140	20230807	140338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17260	-90	5	-0.52	144822090	8345	33.26	17350	17550	17200	22550	12150	17350	17354.35	0.54	15	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1882	-167.57	3.15	12	0.08	-103.00	5484.00	35600	20220825	-51.52	15020	20230727	14.91	23400	-26.24	20230419	15020	14.91	20230727	35600	-51.52	20220825	15020	14.91	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
141	20230807	130336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17270	-80	5	-0.46	121507560	6993	27.87	17350	17550	17200	22550	12150	17350	17375.60	0.54	804	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1884	-167.67	3.15	12	0.06	-103.00	5484.00	35600	20220825	-51.49	15020	20230727	14.98	23400	-26.20	20230419	15020	14.98	20230727	35600	-51.49	20220825	15020	14.98	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
142	20230807	120335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17350	0	3	0.00	103419120	5947	23.70	17350	17550	17200	22550	12150	17350	17390.13	0.54	485	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1892	-168.45	3.16	12	0.05	-103.00	5484.00	35600	20220825	-51.26	15020	20230727	15.51	23400	-25.85	20230419	15020	15.51	20230727	35600	-51.26	20220825	15020	15.51	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
143	20230807	110332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17320	-30	5	-0.17	94888210	5455	21.74	17350	17550	17200	22550	12150	17350	17394.72	0.54	621	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1889	-168.16	3.16	12	0.05	-103.00	5484.00	35600	20220825	-51.35	15020	20230727	15.31	23400	-25.98	20230419	15020	15.31	20230727	35600	-51.35	20220825	15020	15.31	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
144	20230807	100336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17410	60	2	0.35	60739660	3485	13.89	17350	17550	17200	22550	12150	17350	17428.88	0.54	842	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1899	-169.03	3.17	12	0.03	-103.00	5484.00	35600	20220825	-51.10	15020	20230727	15.91	23400	-25.60	20230419	15020	15.91	20230727	35600	-51.10	20220825	15020	15.91	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
145	20230807	090336	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17200	-150	5	-0.86	1818290	105	0.42	17350	17350	17200	22550	12150	17350	17317.05	0.54	-64	18330	17840	17480	16990	16630	17660	16810	55	5200	500	12490	10	1	10906701	1876	-166.99	3.14	12	0.00	-103.00	5484.00	35600	20220825	-51.69	15020	20230727	14.51	23400	-26.50	20230419	15020	14.51	20230727	35600	-51.69	20220825	15020	14.51	20230727	2.64	N	032300	500	54 억	59282	N	N	0	N	N
146	20230804	160333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17350	-320	5	-1.81	436649960	25027	37.52	17970	17970	17120	22950	12370	17670	17447.16	0.68	-14357	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1892	-168.45	3.16	12	0.23	-103.00	5484.00	35600	20220825	-51.26	15020	20230727	15.51	23400	-25.85	20230419	15020	15.51	20230727	35600	-51.26	20220825	15020	15.51	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
147	20230804	150333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17370	-300	5	-1.70	426035610	24416	36.61	17970	17970	17120	22950	12370	17670	17449.03	0.68	-14288	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1894	-168.64	3.17	12	0.22	-103.00	5484.00	35600	20220825	-51.21	15020	20230727	15.65	23400	-25.77	20230419	15020	15.65	20230727	35600	-51.21	20220825	15020	15.65	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
148	20230804	140338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17250	-420	5	-2.38	404789540	23190	34.77	17970	17970	17120	22950	12370	17670	17455.35	0.68	-13591	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1881	-167.48	3.15	12	0.21	-103.00	5484.00	35600	20220825	-51.54	15020	20230727	14.85	23400	-26.28	20230419	15020	14.85	20230727	35600	-51.54	20220825	15020	14.85	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
149	20230804	130333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17180	-490	5	-2.77	390671920	22369	33.54	17970	17970	17120	22950	12370	17670	17464.88	0.68	-13314	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1874	-166.80	3.13	12	0.21	-103.00	5484.00	35600	20220825	-51.74	15020	20230727	14.38	23400	-26.58	20230419	15020	14.38	20230727	35600	-51.74	20220825	15020	14.38	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
150	20230804	120333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17240	-430	5	-2.43	332238160	18973	28.45	17970	17970	17200	22950	12370	17670	17511.10	0.68	-10336	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1880	-167.38	3.14	12	0.17	-103.00	5484.00	35600	20220825	-51.57	15020	20230727	14.78	23400	-26.32	20230419	15020	14.78	20230727	35600	-51.57	20220825	15020	14.78	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
151	20230804	110334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17360	-310	5	-1.75	274234870	15613	23.41	17970	17970	17350	22950	12370	17670	17564.52	0.68	-8168	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1893	-168.54	3.17	12	0.14	-103.00	5484.00	35600	20220825	-51.24	15020	20230727	15.58	23400	-25.81	20230419	15020	15.58	20230727	35600	-51.24	20220825	15020	15.58	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
152	20230804	100331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17590	-80	5	-0.45	132366870	7487	11.23	17970	17970	17480	22950	12370	17670	17679.56	0.68	-2857	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1918	-170.78	3.21	12	0.07	-103.00	5484.00	35600	20220825	-50.59	15020	20230727	17.11	23400	-24.83	20230419	15020	17.11	20230727	35600	-50.59	20220825	15020	17.11	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
153	20230804	090330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17850	180	2	1.02	20437620	1142	1.71	17970	17970	17770	22950	12370	17670	17896.34	0.68	-151	18550	18110	17480	17040	16410	18330	17260	55	5290	500	12720	10	1	10906701	1947	-173.30	3.25	12	0.01	-103.00	5484.00	35600	20220825	-49.86	15020	20230727	18.84	23400	-23.72	20230419	15020	18.84	20230727	35600	-49.86	20220825	15020	18.84	20230727	2.61	N	032300	500	54 억	73909	N	N	0	N	N
154	20230803	160331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17670	550	2	3.21	1161052650	65880	311.64	17020	17920	16850	22250	11990	17120	17623.68	0.54	14886	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1927	-171.55	3.22	12	0.60	-103.00	5484.00	36150	20220802	-51.12	15020	20230727	17.64	23400	-24.49	20230419	15020	17.64	20230727	35600	-50.37	20220825	15020	17.64	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
155	20230803	150332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17830	710	2	4.15	1132236760	64251	303.93	17020	17920	16850	22250	11990	17120	17622.09	0.54	14522	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1945	-173.11	3.25	12	0.59	-103.00	5484.00	36150	20220802	-50.68	15020	20230727	18.71	23400	-23.80	20230419	15020	18.71	20230727	35600	-49.92	20220825	15020	18.71	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
156	20230803	140330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17860	740	2	4.32	1000960880	56899	269.15	17020	17920	16850	22250	11990	17120	17591.89	0.54	16283	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1948	-173.40	3.26	12	0.52	-103.00	5484.00	36150	20220802	-50.59	15020	20230727	18.91	23400	-23.68	20230419	15020	18.91	20230727	35600	-49.83	20220825	15020	18.91	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
157	20230803	130334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17640	520	2	3.04	778027650	44396	210.01	17020	17800	16850	22250	11990	17120	17524.72	0.54	15040	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1924	-171.26	3.22	12	0.41	-103.00	5484.00	36150	20220802	-51.20	15020	20230727	17.44	23400	-24.62	20230419	15020	17.44	20230727	35600	-50.45	20220825	15020	17.44	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
158	20230803	120333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17420	300	2	1.75	621941200	35489	167.88	17020	17800	16850	22250	11990	17120	17524.90	0.54	10308	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1900	-169.13	3.18	12	0.33	-103.00	5484.00	36150	20220802	-51.81	15020	20230727	15.98	23400	-25.56	20230419	15020	15.98	20230727	35600	-51.07	20220825	15020	15.98	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
159	20230803	110329	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17530	410	2	2.39	541315610	30897	146.15	17020	17800	16850	22250	11990	17120	17520.01	0.54	11563	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1912	-170.19	3.20	12	0.28	-103.00	5484.00	36150	20220802	-51.51	15020	20230727	16.71	23400	-25.09	20230419	15020	16.71	20230727	35600	-50.76	20220825	15020	16.71	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
160	20230803	100329	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17380	260	2	1.52	90824930	5304	25.09	17020	17400	16850	22250	11990	17120	17123.86	0.54	788	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1896	-168.74	3.17	12	0.05	-103.00	5484.00	36150	20220802	-51.92	15020	20230727	15.71	23400	-25.73	20230419	15020	15.71	20230727	35600	-51.18	20220825	15020	15.71	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
161	20230803	090329	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16850	-270	5	-1.58	16194680	956	4.52	17020	17020	16850	22250	11990	17120	16940.04	0.54	-827	17933	17526	17293	16886	16653	17410	16770	55	5130	500	12320	10	1	10906701	1838	-163.59	3.07	12	0.01	-103.00	5484.00	36150	20220802	-53.39	15020	20230727	12.18	23400	-27.99	20230419	15020	12.18	20230727	35600	-52.67	20220825	15020	12.18	20230727	2.62	N	032300	500	54 억	59044	N	N	0	N	N
162	20230802	160330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17120	-380	5	-2.17	364962300	21118	60.20	17370	17700	17060	22750	12250	17500	17282.09	0.61	-7193	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1867	-166.21	3.12	12	0.19	-103.00	5484.00	36150	20220802	-52.64	15020	20230727	13.98	23400	-26.84	20230419	15020	13.98	20230727	36150	-52.64	20220802	15020	13.98	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
163	20230802	150334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17180	-320	5	-1.83	350618310	20280	57.81	17370	17700	17060	22750	12250	17500	17288.87	0.61	-7169	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1874	-166.80	3.13	12	0.19	-103.00	5484.00	36150	20220802	-52.48	15020	20230727	14.38	23400	-26.58	20230419	15020	14.38	20230727	36150	-52.48	20220802	15020	14.38	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
164	20230802	140332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17180	-320	5	-1.83	328188800	18972	54.09	17370	17700	17060	22750	12250	17500	17298.59	0.61	-6705	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1874	-166.80	3.13	12	0.17	-103.00	5484.00	36150	20220802	-52.48	15020	20230727	14.38	23400	-26.58	20230419	15020	14.38	20230727	36150	-52.48	20220802	15020	14.38	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
165	20230802	130330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17400	-100	5	-0.57	286333890	16546	47.17	17370	17700	17060	22750	12250	17500	17305.32	0.61	-5381	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1898	-168.93	3.17	12	0.15	-103.00	5484.00	36150	20220802	-51.87	15020	20230727	15.85	23400	-25.64	20230419	15020	15.85	20230727	36150	-51.87	20220802	15020	15.85	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
166	20230802	120328	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17340	-160	5	-0.91	263793740	15248	43.47	17370	17700	17060	22750	12250	17500	17300.22	0.61	-5093	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1891	-168.35	3.16	12	0.14	-103.00	5484.00	36150	20220802	-52.03	15020	20230727	15.45	23400	-25.90	20230419	15020	15.45	20230727	36150	-52.03	20220802	15020	15.45	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
167	20230802	110326	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17290	-210	5	-1.20	127585600	7319	20.86	17370	17700	17290	22750	12250	17500	17432.11	0.61	-2872	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1886	-167.86	3.15	12	0.07	-103.00	5484.00	36150	20220802	-52.17	15020	20230727	15.11	23400	-26.11	20230419	15020	15.11	20230727	36150	-52.17	20220802	15020	15.11	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
168	20230802	100329	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	0	3	0.00	59743080	3413	9.73	17370	17700	17360	22750	12250	17500	17504.56	0.61	-5	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1909	-169.90	3.19	12	0.03	-103.00	5484.00	36150	20220802	-51.59	15020	20230727	16.51	23400	-25.21	20230419	15020	16.51	20230727	36150	-51.59	20220802	15020	16.51	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
169	20230802	090327	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	0	3	0.00	13411270	772	2.20	17370	17500	17360	22750	12250	17500	17372.11	0.61	244	18100	17800	17340	17040	16580	17950	17190	55	5250	500	12600	10	1	10906701	1909	-169.90	3.19	12	0.01	-103.00	5484.00	36150	20220802	-51.59	15020	20230727	16.51	23400	-25.21	20230419	15020	16.51	20230727	36150	-51.59	20220802	15020	16.51	20230727	2.62	N	032300	500	54 억	66238	N	N	0	N	N
170	20230801	160330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	630	2	3.73	606784430	34875	171.60	16880	17640	16880	21900	11810	16870	17398.24	0.55	5772	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1909	-169.90	3.19	12	0.32	-103.00	5484.00	36150	20220802	-51.59	15020	20230727	16.51	23400	-25.21	20230419	15020	16.51	20230727	36150	-51.59	20220802	15020	16.51	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
171	20230801	150325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17600	730	2	4.33	544612120	31329	154.15	16880	17640	16880	21900	11810	16870	17383.64	0.55	5515	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1920	-170.87	3.21	12	0.29	-103.00	5484.00	36150	20220802	-51.31	15020	20230727	17.18	23400	-24.79	20230419	15020	17.18	20230727	36150	-51.31	20220802	15020	17.18	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
172	20230801	140332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17440	570	2	3.38	437594180	25232	124.15	16880	17530	16880	21900	11810	16870	17342.83	0.55	5189	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1902	-169.32	3.18	12	0.23	-103.00	5484.00	36150	20220802	-51.76	15020	20230727	16.11	23400	-25.47	20230419	15020	16.11	20230727	36150	-51.76	20220802	15020	16.11	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
173	20230801	130326	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17360	490	2	2.90	348684910	20102	98.91	16880	17530	16880	21900	11810	16870	17345.78	0.55	6704	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1893	-168.54	3.17	12	0.18	-103.00	5484.00	36150	20220802	-51.98	15020	20230727	15.58	23400	-25.81	20230419	15020	15.58	20230727	36150	-51.98	20220802	15020	15.58	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
174	20230801	120327	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17410	540	2	3.20	308147280	17761	87.39	16880	17530	16880	21900	11810	16870	17349.66	0.55	7028	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1899	-169.03	3.17	12	0.16	-103.00	5484.00	36150	20220802	-51.84	15020	20230727	15.91	23400	-25.60	20230419	15020	15.91	20230727	36150	-51.84	20220802	15020	15.91	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
175	20230801	110325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17530	660	2	3.91	263741330	15211	74.84	16880	17530	16880	21900	11810	16870	17338.86	0.55	6587	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1912	-170.19	3.20	12	0.14	-103.00	5484.00	36150	20220802	-51.51	15020	20230727	16.71	23400	-25.09	20230419	15020	16.71	20230727	36150	-51.51	20220802	15020	16.71	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
176	20230801	100327	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17390	520	2	3.08	160234660	9274	45.63	16880	17520	16880	21900	11810	16870	17277.84	0.55	3210	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1897	-168.83	3.17	12	0.09	-103.00	5484.00	36150	20220802	-51.89	15020	20230727	15.78	23400	-25.68	20230419	15020	15.78	20230727	36150	-51.89	20220802	15020	15.78	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N
177	20230801	090324	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16970	100	2	0.59	10903140	644	3.17	16880	16980	16880	21900	11810	16870	16930.34	0.55	32	17196	17032	16706	16542	16216	17115	16625	55	5045	500	12140	10	1	10906701	1851	-164.76	3.09	12	0.01	-103.00	5484.00	36150	20220802	-53.06	15020	20230727	12.98	23400	-27.48	20230419	15020	12.98	20230727	36150	-53.06	20220802	15020	12.98	20230727	2.62	N	032300	500	54 억	60466	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History