KissMeData/058820/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 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	160546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	55	2	2.44	2154501380	938658	99.65	2275	2340	2240	2925	1575	2250	2295.30	5.63	0	29801	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3201	-768.33	1.73	12	0.68	-3.00	1332.00	3080	20220812	-25.16	1900	20230316	21.32	2390	-3.56	20230417	1900	21.32	20230316	3080	-25.16	20220812	1900	21.32	20230316	2.80	N	058820	500	694 억	7812931	N	N	48	N	N
3	20230731	150548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	60	2	2.67	2017115190	879065	93.33	2275	2340	2240	2925	1575	2250	2294.64	5.63	0	32827	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3208	-770.00	1.73	12	0.63	-3.00	1332.00	3080	20220812	-25.00	1900	20230316	21.58	2390	-3.35	20230417	1900	21.58	20230316	3080	-25.00	20220812	1900	21.58	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
4	20230731	140549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2295	45	2	2.00	1876064250	817762	86.82	2275	2340	2240	2925	1575	2250	2294.17	5.63	0	13155	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3188	-765.00	1.72	12	0.59	-3.00	1332.00	3080	20220812	-25.49	1900	20230316	20.79	2390	-3.97	20230417	1900	20.79	20230316	3080	-25.49	20220812	1900	20.79	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
5	20230731	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	50	2	2.22	1774485625	773523	82.12	2275	2340	2240	2925	1575	2250	2294.06	5.63	0	4049	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3195	-766.67	1.73	12	0.56	-3.00	1332.00	3080	20220812	-25.32	1900	20230316	21.05	2390	-3.77	20230417	1900	21.05	20230316	3080	-25.32	20220812	1900	21.05	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
6	20230731	120555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2295	45	2	2.00	1533145185	668328	70.95	2275	2340	2240	2925	1575	2250	2294.03	5.63	0	-24029	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3188	-765.00	1.72	12	0.48	-3.00	1332.00	3080	20220812	-25.49	1900	20230316	20.79	2390	-3.97	20230417	1900	20.79	20230316	3080	-25.49	20220812	1900	20.79	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
7	20230731	110557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	80	2	3.56	1245659720	544203	57.78	2275	2340	2240	2925	1575	2250	2289.00	5.63	0	-30820	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3236	-776.67	1.75	12	0.39	-3.00	1332.00	3080	20220812	-24.35	1900	20230316	22.63	2390	-2.51	20230417	1900	22.63	20230316	3080	-24.35	20220812	1900	22.63	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
8	20230731	100555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	25	2	1.11	551333085	243597	25.86	2275	2280	2240	2925	1575	2250	2263.33	5.63	0	605	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3160	-758.33	1.71	12	0.18	-3.00	1332.00	3080	20220812	-26.14	1900	20230316	19.74	2390	-4.81	20230417	1900	19.74	20230316	3080	-26.14	20220812	1900	19.74	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
9	20230731	090547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	20	2	0.89	42419450	18655	1.98	2275	2280	2255	2925	1575	2250	2274.55	5.63	0	-6613	2350	2300	2215	2165	2080	2325	2190	694	675	500	1660	5	1	138892244	3153	-756.67	1.70	12	0.01	-3.00	1332.00	3080	20220812	-26.30	1900	20230316	19.47	2390	-5.02	20230417	1900	19.47	20230316	3080	-26.30	20220812	1900	19.47	20230316	2.80	N	058820	500	694 억	7812931	N	N	0	N	N
10	20230728	160550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	110	2	5.14	2063720815	928013	172.33	2130	2265	2130	2780	1500	2140	2223.69	5.55	0	111213	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3125	-750.00	1.69	12	0.67	-3.00	1332.00	3080	20220812	-26.95	1900	20230316	18.42	2390	-5.86	20230417	1900	18.42	20230316	3080	-26.95	20220812	1900	18.42	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
11	20230728	150550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	105	2	4.91	1980721645	891089	165.47	2130	2265	2130	2780	1500	2140	2222.81	5.55	0	118502	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3118	-748.33	1.69	12	0.64	-3.00	1332.00	3080	20220812	-27.11	1900	20230316	18.16	2390	-6.07	20230417	1900	18.16	20230316	3080	-27.11	20220812	1900	18.16	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
12	20230728	140547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	110	2	5.14	1859407605	837000	155.43	2130	2265	2130	2780	1500	2140	2221.51	5.55	0	130986	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3125	-750.00	1.69	12	0.60	-3.00	1332.00	3080	20220812	-26.95	1900	20230316	18.42	2390	-5.86	20230417	1900	18.42	20230316	3080	-26.95	20220812	1900	18.42	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
13	20230728	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	110	2	5.14	1778992115	801256	148.79	2130	2265	2130	2780	1500	2140	2220.25	5.55	0	131263	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3125	-750.00	1.69	12	0.58	-3.00	1332.00	3080	20220812	-26.95	1900	20230316	18.42	2390	-5.86	20230417	1900	18.42	20230316	3080	-26.95	20220812	1900	18.42	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
14	20230728	120548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	110	2	5.14	1508036625	681069	126.47	2130	2255	2130	2780	1500	2140	2214.22	5.55	0	106667	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3125	-750.00	1.69	12	0.49	-3.00	1332.00	3080	20220812	-26.95	1900	20230316	18.42	2390	-5.86	20230417	1900	18.42	20230316	3080	-26.95	20220812	1900	18.42	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
15	20230728	110552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	95	2	4.44	1042261250	473785	87.98	2130	2240	2130	2780	1500	2140	2199.86	5.55	0	22396	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3104	-745.00	1.68	12	0.34	-3.00	1332.00	3080	20220812	-27.44	1900	20230316	17.63	2390	-6.49	20230417	1900	17.63	20230316	3080	-27.44	20220812	1900	17.63	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
16	20230728	100545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	90	2	4.21	840791070	383560	71.22	2130	2235	2130	2780	1500	2140	2192.07	5.55	0	25745	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3097	-743.33	1.67	12	0.28	-3.00	1332.00	3080	20220812	-27.60	1900	20230316	17.37	2390	-6.69	20230417	1900	17.37	20230316	3080	-27.60	20220812	1900	17.37	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
17	20230728	090549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	35	2	1.64	70251560	32640	6.06	2130	2175	2130	2780	1500	2140	2152.31	5.55	0	578	2223	2181	2108	2066	1993	2202	2087	694	640	500	1580	5	1	138892244	3021	-725.00	1.63	12	0.02	-3.00	1332.00	3080	20220812	-29.38	1900	20230316	14.47	2390	-9.00	20230417	1900	14.47	20230316	3080	-29.38	20220812	1900	14.47	20230316	2.85	N	058820	500	694 억	7701717	N	N	50	N	N
18	20230727	160545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	100	2	4.90	1116317535	529213	50.52	2035	2150	2035	2650	1430	2040	2109.20	5.51	56326	52951	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2972	-713.33	1.61	12	0.38	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.93	N	058820	500	694 억	7648770	N	N	50	N	N
19	20230727	150547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	100	2	4.90	969918370	460891	44.00	2035	2140	2035	2650	1430	2040	2104.44	5.51	56326	50157	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2972	-713.33	1.61	12	0.33	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
20	20230727	140544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	85	2	4.17	802599335	382380	36.50	2035	2135	2035	2650	1430	2040	2098.96	5.51	56326	54799	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2951	-708.33	1.60	12	0.28	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
21	20230727	130543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	80	2	3.92	717374610	342086	32.66	2035	2135	2035	2650	1430	2040	2097.06	5.51	56326	59612	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2945	-706.67	1.59	12	0.25	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
22	20230727	120546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	85	2	4.17	626280545	299028	28.55	2035	2135	2035	2650	1430	2040	2094.39	5.51	56326	41803	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2951	-708.33	1.60	12	0.22	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
23	20230727	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	85	2	4.17	516970180	247656	23.64	2035	2135	2035	2650	1430	2040	2087.45	5.51	56326	28847	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2951	-708.33	1.60	12	0.18	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
24	20230727	100544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	70	2	3.43	375176775	180850	17.26	2035	2115	2035	2650	1430	2040	2074.52	5.51	56326	32391	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2931	-703.33	1.58	12	0.13	-3.00	1332.00	3080	20220812	-31.49	1900	20230316	11.05	2390	-11.72	20230417	1900	11.05	20230316	3080	-31.49	20220812	1900	11.05	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
25	20230727	090544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	45	2	2.21	175060920	85027	8.12	2035	2090	2035	2650	1430	2040	2058.89	5.51	56326	30130	2173	2106	2068	2001	1963	2087	1982	694	610	500	1500	5	1	138892244	2896	-695.00	1.57	12	0.06	-3.00	1332.00	3080	20220812	-32.31	1900	20230316	9.74	2390	-12.76	20230417	1900	9.74	20230316	3080	-32.31	20220812	1900	9.74	20230316	2.93	N	058820	500	694 억	7648770	N	N	1	N	N
26	20230726	160542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2040	-60	5	-2.86	2144673055	1037492	95.28	2120	2135	2030	2730	1470	2100	2067.28	5.47	0	55896	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2833	-680.00	1.53	12	0.75	-3.00	1332.00	3080	20220812	-33.77	1900	20230316	7.37	2390	-14.64	20230417	1900	7.37	20230316	3080	-33.77	20220812	1900	7.37	20230316	2.94	N	058820	500	694 억	7592444	N	N	1	N	N
27	20230726	150546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2045	-55	5	-2.62	2006224160	969639	89.05	2120	2135	2030	2730	1470	2100	2069.04	5.47	0	23644	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2840	-681.67	1.54	12	0.70	-3.00	1332.00	3080	20220812	-33.60	1900	20230316	7.63	2390	-14.44	20230417	1900	7.63	20230316	3080	-33.60	20220812	1900	7.63	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
28	20230726	140543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	-50	5	-2.38	1820414665	879077	80.73	2120	2135	2030	2730	1470	2100	2070.83	5.47	0	-9062	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2847	-683.33	1.54	12	0.63	-3.00	1332.00	3080	20220812	-33.44	1900	20230316	7.89	2390	-14.23	20230417	1900	7.89	20230316	3080	-33.44	20220812	1900	7.89	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
29	20230726	130541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	-65	5	-3.10	1516138780	730415	67.08	2120	2135	2030	2730	1470	2100	2075.72	5.47	0	-22531	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2826	-678.33	1.53	12	0.53	-3.00	1332.00	3080	20220812	-33.93	1900	20230316	7.11	2390	-14.85	20230417	1900	7.11	20230316	3080	-33.93	20220812	1900	7.11	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
30	20230726	120543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2055	-45	5	-2.14	1245576990	597753	54.90	2120	2135	2040	2730	1470	2100	2083.77	5.47	0	10551	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2854	-685.00	1.54	12	0.43	-3.00	1332.00	3080	20220812	-33.28	1900	20230316	8.16	2390	-14.02	20230417	1900	8.16	20230316	3080	-33.28	20220812	1900	8.16	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
31	20230726	110539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2060	-40	5	-1.90	1116817425	535233	49.15	2120	2135	2040	2730	1470	2100	2086.60	5.47	0	8860	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2861	-686.67	1.55	12	0.39	-3.00	1332.00	3080	20220812	-33.12	1900	20230316	8.42	2390	-13.81	20230417	1900	8.42	20230316	3080	-33.12	20220812	1900	8.42	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
32	20230726	100544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	-10	5	-0.48	641373760	304448	27.96	2120	2135	2080	2730	1470	2100	2106.68	5.47	0	-20683	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2903	-696.67	1.57	12	0.22	-3.00	1332.00	3080	20220812	-32.14	1900	20230316	10.00	2390	-12.55	20230417	1900	10.00	20230316	3080	-32.14	20220812	1900	10.00	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
33	20230726	090539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	10	2	0.48	85378360	40336	3.70	2120	2135	2100	2730	1470	2100	2116.68	5.47	0	-10517	2320	2210	2155	2045	1990	2182	2017	694	630	500	1550	5	1	138892244	2931	-703.33	1.58	12	0.03	-3.00	1332.00	3080	20220812	-31.49	1900	20230316	11.05	2390	-11.72	20230417	1900	11.05	20230316	3080	-31.49	20220812	1900	11.05	20230316	2.94	N	058820	500	694 억	7592444	N	N	98	N	N
34	20230725	160537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2100	-145	5	-6.46	2332125835	1083578	113.72	2225	2265	2100	2915	1575	2245	2152.63	5.37	0	135552	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	2917	-700.00	1.58	12	0.78	-3.00	1332.00	3080	20220812	-31.82	1900	20230316	10.53	2390	-12.13	20230417	1900	10.53	20230316	3080	-31.82	20220812	1900	10.53	20230316	2.94	N	058820	500	694 억	7457392	N	N	98	N	N
35	20230725	150535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-120	5	-5.35	2076123875	962163	100.98	2225	2265	2115	2915	1575	2245	2157.77	5.37	0	102005	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	2951	-708.33	1.60	12	0.69	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
36	20230725	140534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-115	5	-5.12	1803533320	833924	87.52	2225	2265	2115	2915	1575	2245	2162.71	5.37	0	58182	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	2958	-710.00	1.60	12	0.60	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
37	20230725	130539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-105	5	-4.68	1292568295	594180	62.36	2225	2265	2130	2915	1575	2245	2175.38	5.37	0	-3854	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	2972	-713.33	1.61	12	0.43	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
38	20230725	120539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-70	5	-3.12	1109587905	509138	53.43	2225	2265	2145	2915	1575	2245	2179.35	5.37	0	35417	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	3021	-725.00	1.63	12	0.37	-3.00	1332.00	3080	20220812	-29.38	1900	20230316	14.47	2390	-9.00	20230417	1900	14.47	20230316	3080	-29.38	20220812	1900	14.47	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
39	20230725	110536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-90	5	-4.01	883104855	403980	42.40	2225	2265	2150	2915	1575	2245	2186.01	5.37	0	49028	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	2993	-718.33	1.62	12	0.29	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
40	20230725	100536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	-40	5	-1.78	522700225	237906	24.97	2225	2265	2180	2915	1575	2245	2197.09	5.37	0	47105	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	3063	-735.00	1.66	12	0.17	-3.00	1332.00	3080	20220812	-28.41	1900	20230316	16.05	2390	-7.74	20230417	1900	16.05	20230316	3080	-28.41	20220812	1900	16.05	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
41	20230725	090536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	-10	5	-0.45	39750195	17775	1.87	2225	2265	2225	2915	1575	2245	2236.30	5.37	0	-9782	2395	2320	2265	2190	2135	2292	2162	694	670	500	1660	5	1	138892244	3104	-745.00	1.68	12	0.01	-3.00	1332.00	3080	20220812	-27.44	1900	20230316	17.63	2390	-6.49	20230417	1900	17.63	20230316	3080	-27.44	20220812	1900	17.63	20230316	2.94	N	058820	500	694 억	7457392	N	N	0	N	N
42	20230724	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	-85	5	-3.65	2141008350	950244	80.95	2330	2340	2210	3025	1635	2330	2253.12	5.27	0	132769	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3118	-748.33	1.69	12	0.68	-3.00	1332.00	3080	20220812	-27.11	1900	20230316	18.16	2390	-6.07	20230417	1900	18.16	20230316	3080	-27.11	20220812	1900	18.16	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
43	20230724	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-80	5	-3.43	2036482915	903570	76.97	2330	2340	2210	3025	1635	2330	2253.82	5.27	0	111337	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3125	-750.00	1.69	12	0.65	-3.00	1332.00	3080	20220812	-26.95	1900	20230316	18.42	2390	-5.86	20230417	1900	18.42	20230316	3080	-26.95	20220812	1900	18.42	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
44	20230724	140533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	-95	5	-4.08	1941072005	860954	73.34	2330	2340	2210	3025	1635	2330	2254.56	5.27	0	108029	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3104	-745.00	1.68	12	0.62	-3.00	1332.00	3080	20220812	-27.44	1900	20230316	17.63	2390	-6.49	20230417	1900	17.63	20230316	3080	-27.44	20220812	1900	17.63	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
45	20230724	130533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2225	-105	5	-4.51	1683595850	745234	63.49	2330	2340	2210	3025	1635	2330	2259.15	5.27	0	73464	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3090	-741.67	1.67	12	0.54	-3.00	1332.00	3080	20220812	-27.76	1900	20230316	17.11	2390	-6.90	20230417	1900	17.11	20230316	3080	-27.76	20220812	1900	17.11	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
46	20230724	120534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	-100	5	-4.29	1571826605	694913	59.20	2330	2340	2210	3025	1635	2330	2261.90	5.27	0	63099	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3097	-743.33	1.67	12	0.50	-3.00	1332.00	3080	20220812	-27.60	1900	20230316	17.37	2390	-6.69	20230417	1900	17.37	20230316	3080	-27.60	20220812	1900	17.37	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
47	20230724	110537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	-90	5	-3.86	1276316095	561996	47.88	2330	2340	2225	3025	1635	2330	2271.04	5.27	0	43415	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3111	-746.67	1.68	12	0.40	-3.00	1332.00	3080	20220812	-27.27	1900	20230316	17.89	2390	-6.28	20230417	1900	17.89	20230316	3080	-27.27	20220812	1900	17.89	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
48	20230724	100531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	-75	5	-3.22	929639575	407486	34.71	2330	2340	2250	3025	1635	2330	2281.40	5.27	0	31495	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3132	-751.67	1.69	12	0.29	-3.00	1332.00	3080	20220812	-26.79	1900	20230316	18.68	2390	-5.65	20230417	1900	18.68	20230316	3080	-26.79	20220812	1900	18.68	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
49	20230724	090534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2320	-10	5	-0.43	96066020	41334	3.52	2330	2340	2310	3025	1635	2330	2324.14	5.27	0	-17735	2420	2375	2335	2290	2250	2397	2312	694	695	500	1720	5	1	138892244	3222	-773.33	1.74	12	0.03	-3.00	1332.00	3080	20220812	-24.68	1900	20230316	22.11	2390	-2.93	20230417	1900	22.11	20230316	3080	-24.68	20220812	1900	22.11	20230316	2.97	N	058820	500	694 억	7324460	N	N	78	N	N
50	20230721	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	5	2	0.22	2723253685	1159459	143.54	2325	2380	2295	3020	1630	2325	2348.76	5.29	0	-17031	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3236	-776.67	1.75	12	0.83	-3.00	1332.00	3080	20220812	-24.35	1900	20230316	22.63	2390	-2.51	20230417	1900	22.63	20230316	3080	-24.35	20220812	1900	22.63	20230316	2.95	N	058820	500	694 억	7344491	N	N	78	N	N
51	20230721	150532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	5	2	0.22	2571783245	1094461	135.49	2325	2380	2295	3020	1630	2325	2349.82	5.29	0	-34395	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3236	-776.67	1.75	12	0.79	-3.00	1332.00	3080	20220812	-24.35	1900	20230316	22.63	2390	-2.51	20230417	1900	22.63	20230316	3080	-24.35	20220812	1900	22.63	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
52	20230721	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	20	2	0.86	2431778380	1034564	128.07	2325	2380	2295	3020	1630	2325	2350.53	5.29	0	-27457	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3257	-781.67	1.76	12	0.74	-3.00	1332.00	3080	20220812	-23.86	1900	20230316	23.42	2390	-1.88	20230417	1900	23.42	20230316	3080	-23.86	20220812	1900	23.42	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
53	20230721	130531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2345	20	2	0.86	2130691040	905938	112.15	2325	2380	2295	3020	1630	2325	2351.92	5.29	0	-21633	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3257	-781.67	1.76	12	0.65	-3.00	1332.00	3080	20220812	-23.86	1900	20230316	23.42	2390	-1.88	20230417	1900	23.42	20230316	3080	-23.86	20220812	1900	23.42	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
54	20230721	120536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2360	35	2	1.51	1939287155	824569	102.08	2325	2380	2295	3020	1630	2325	2351.88	5.29	0	-13923	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3278	-786.67	1.77	12	0.59	-3.00	1332.00	3080	20220812	-23.38	1900	20230316	24.21	2390	-1.26	20230417	1900	24.21	20230316	3080	-23.38	20220812	1900	24.21	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
55	20230721	110534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2350	25	2	1.08	1756886490	746968	92.47	2325	2380	2295	3020	1630	2325	2352.02	5.29	0	-7351	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3264	-783.33	1.76	12	0.54	-3.00	1332.00	3080	20220812	-23.70	1900	20230316	23.68	2390	-1.67	20230417	1900	23.68	20230316	3080	-23.70	20220812	1900	23.68	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
56	20230721	100533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2340	15	2	0.65	1149974185	489483	60.60	2325	2375	2295	3020	1630	2325	2349.36	5.29	0	-82549	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3250	-780.00	1.76	12	0.35	-3.00	1332.00	3080	20220812	-24.03	1900	20230316	23.16	2390	-2.09	20230417	1900	23.16	20230316	3080	-24.03	20220812	1900	23.16	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
57	20230721	090534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	5	2	0.22	75236065	32504	4.02	2325	2330	2295	3020	1630	2325	2314.67	5.29	0	3612	2378	2351	2318	2291	2258	2365	2305	694	695	500	1720	5	1	138892244	3236	-776.67	1.75	12	0.02	-3.00	1332.00	3080	20220812	-24.35	1900	20230316	22.63	2390	-2.51	20230417	1900	22.63	20230316	3080	-24.35	20220812	1900	22.63	20230316	2.95	N	058820	500	694 억	7344491	N	N	0	N	N
58	20230720	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	10	2	0.43	1857952180	802230	50.30	2305	2345	2285	3005	1625	2315	2315.97	5.23	0	75089	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3229	-775.00	1.75	12	0.58	-3.00	1332.00	3080	20220812	-24.51	1900	20230316	22.37	2390	-2.72	20230417	1900	22.37	20230316	3080	-24.51	20220812	1900	22.37	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
59	20230720	150528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	-5	5	-0.22	1745928195	753957	47.27	2305	2345	2285	3005	1625	2315	2315.69	5.23	0	79261	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.54	-3.00	1332.00	3080	20220812	-25.00	1900	20230316	21.58	2390	-3.35	20230417	1900	21.58	20230316	3080	-25.00	20220812	1900	21.58	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
60	20230720	140527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	-15	5	-0.65	1531451680	660847	41.43	2305	2345	2285	3005	1625	2315	2317.42	5.23	0	70492	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3195	-766.67	1.73	12	0.48	-3.00	1332.00	3080	20220812	-25.32	1900	20230316	21.05	2390	-3.77	20230417	1900	21.05	20230316	3080	-25.32	20220812	1900	21.05	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
61	20230720	130527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	0	3	0.00	1326229755	571675	35.84	2305	2345	2285	3005	1625	2315	2319.92	5.23	0	33180	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3215	-771.67	1.74	12	0.41	-3.00	1332.00	3080	20220812	-24.84	1900	20230316	21.84	2390	-3.14	20230417	1900	21.84	20230316	3080	-24.84	20220812	1900	21.84	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
62	20230720	120532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	10	2	0.43	1209390400	521226	32.68	2305	2345	2285	3005	1625	2315	2320.30	5.23	0	22536	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3229	-775.00	1.75	12	0.38	-3.00	1332.00	3080	20220812	-24.51	1900	20230316	22.37	2390	-2.72	20230417	1900	22.37	20230316	3080	-24.51	20220812	1900	22.37	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
63	20230720	110531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	15	2	0.65	818237460	353070	22.14	2305	2345	2285	3005	1625	2315	2317.51	5.23	0	-4954	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3236	-776.67	1.75	12	0.25	-3.00	1332.00	3080	20220812	-24.35	1900	20230316	22.63	2390	-2.51	20230417	1900	22.63	20230316	3080	-24.35	20220812	1900	22.63	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
64	20230720	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2320	5	2	0.22	545947485	235732	14.78	2305	2345	2285	3005	1625	2315	2315.98	5.23	0	-3429	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3222	-773.33	1.74	12	0.17	-3.00	1332.00	3080	20220812	-24.68	1900	20230316	22.11	2390	-2.93	20230417	1900	22.11	20230316	3080	-24.68	20220812	1900	22.11	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
65	20230720	090525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	-10	5	-0.43	63659430	27670	1.73	2305	2310	2290	3005	1625	2315	2299.32	5.23	0	1059	2408	2361	2308	2261	2208	2335	2235	694	690	500	1710	5	1	138892244	3201	-768.33	1.73	12	0.02	-3.00	1332.00	3080	20220812	-25.16	1900	20230316	21.32	2390	-3.56	20230417	1900	21.32	20230316	3080	-25.16	20220812	1900	21.32	20230316	2.96	N	058820	500	694 억	7269401	N	N	538	N	N
66	20230719	160536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	20	2	0.87	3637628685	1579969	111.92	2320	2355	2255	2980	1610	2295	2302.29	5.03	0	289411	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3215	-771.67	1.74	12	1.14	-3.00	1332.00	3080	20220812	-24.84	1900	20230316	21.84	2390	-3.14	20230417	1900	21.84	20230316	3080	-24.84	20220812	1900	21.84	20230316	2.97	N	058820	500	694 억	6980537	N	N	538	N	N
67	20230719	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2315	20	2	0.87	3512489350	1525835	108.09	2320	2355	2255	2980	1610	2295	2302.01	5.03	0	283386	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3215	-771.67	1.74	12	1.10	-3.00	1332.00	3080	20220812	-24.84	1900	20230316	21.84	2390	-3.14	20230417	1900	21.84	20230316	3080	-24.84	20220812	1900	21.84	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
68	20230719	140536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2320	25	2	1.09	3338072445	1450448	102.75	2320	2355	2255	2980	1610	2295	2301.41	5.03	0	276910	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3222	-773.33	1.74	12	1.04	-3.00	1332.00	3080	20220812	-24.68	1900	20230316	22.11	2390	-2.93	20230417	1900	22.11	20230316	3080	-24.68	20220812	1900	22.11	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
69	20230719	130530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2325	30	2	1.31	2551046275	1113441	78.88	2320	2350	2255	2980	1610	2295	2291.14	5.03	0	300976	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3229	-775.00	1.75	12	0.80	-3.00	1332.00	3080	20220812	-24.51	1900	20230316	22.37	2390	-2.72	20230417	1900	22.37	20230316	3080	-24.51	20220812	1900	22.37	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
70	20230719	120535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	5	2	0.22	1937140760	849637	60.19	2320	2325	2255	2980	1610	2295	2279.96	5.03	0	238830	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3195	-766.67	1.73	12	0.61	-3.00	1332.00	3080	20220812	-25.32	1900	20230316	21.05	2390	-3.77	20230417	1900	21.05	20230316	3080	-25.32	20220812	1900	21.05	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
71	20230719	110536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	10	2	0.44	1537597840	676446	47.92	2320	2325	2255	2980	1610	2295	2273.05	5.03	0	191105	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3201	-768.33	1.73	12	0.49	-3.00	1332.00	3080	20220812	-25.16	1900	20230316	21.32	2390	-3.56	20230417	1900	21.32	20230316	3080	-25.16	20220812	1900	21.32	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
72	20230719	100532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2260	-35	5	-1.53	1221085960	537648	38.09	2320	2325	2255	2980	1610	2295	2271.16	5.03	0	167818	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3139	-753.33	1.70	12	0.39	-3.00	1332.00	3080	20220812	-26.62	1900	20230316	18.95	2390	-5.44	20230417	1900	18.95	20230316	3080	-26.62	20220812	1900	18.95	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
73	20230719	090531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	-10	5	-0.44	167074785	72600	5.14	2320	2325	2285	2980	1610	2295	2301.31	5.03	0	-48416	2388	2341	2293	2246	2198	2365	2270	694	685	500	1690	5	1	138892244	3174	-761.67	1.72	12	0.05	-3.00	1332.00	3080	20220812	-25.81	1900	20230316	20.26	2390	-4.39	20230417	1900	20.26	20230316	3080	-25.81	20220812	1900	20.26	20230316	2.97	N	058820	500	694 억	6980537	N	N	278	N	N
74	20230718	160532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2295	10	2	0.44	3216931410	1403878	25.80	2270	2340	2245	2970	1600	2285	2291.46	5.04	0	-20150	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3188	-765.00	1.72	12	1.01	-3.00	1332.00	3080	20220812	-25.49	1900	20230316	20.79	2390	-3.97	20230417	1900	20.79	20230316	3080	-25.49	20220812	1900	20.79	20230316	2.93	N	058820	500	694 억	6993298	N	N	278	N	N
75	20230718	150531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	-5	5	-0.22	3078430055	1343414	24.68	2270	2340	2245	2970	1600	2285	2291.50	5.04	0	-26300	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3167	-760.00	1.71	12	0.97	-3.00	1332.00	3080	20220812	-25.97	1900	20230316	20.00	2390	-4.60	20230417	1900	20.00	20230316	3080	-25.97	20220812	1900	20.00	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
76	20230718	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	20	2	0.88	2379401060	1040017	19.11	2270	2340	2245	2970	1600	2285	2287.85	5.04	0	17959	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3201	-768.33	1.73	12	0.75	-3.00	1332.00	3080	20220812	-25.16	1900	20230316	21.32	2390	-3.56	20230417	1900	21.32	20230316	3080	-25.16	20220812	1900	21.32	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
77	20230718	130529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	15	2	0.66	2163424420	945980	17.38	2270	2340	2245	2970	1600	2285	2286.97	5.04	0	38476	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3195	-766.67	1.73	12	0.68	-3.00	1332.00	3080	20220812	-25.32	1900	20230316	21.05	2390	-3.77	20230417	1900	21.05	20230316	3080	-25.32	20220812	1900	21.05	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
78	20230718	120533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	0	3	0.00	1917070265	838368	15.40	2270	2340	2245	2970	1600	2285	2286.67	5.04	0	14104	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3174	-761.67	1.72	12	0.60	-3.00	1332.00	3080	20220812	-25.81	1900	20230316	20.26	2390	-4.39	20230417	1900	20.26	20230316	3080	-25.81	20220812	1900	20.26	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
79	20230718	110533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	-10	5	-0.44	1642821040	718563	13.20	2270	2340	2245	2970	1600	2285	2286.26	5.04	0	37920	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3160	-758.33	1.71	12	0.52	-3.00	1332.00	3080	20220812	-26.14	1900	20230316	19.74	2390	-4.81	20230417	1900	19.74	20230316	3080	-26.14	20220812	1900	19.74	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
80	20230718	100527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	-5	5	-0.22	1403918800	613624	11.28	2270	2340	2245	2970	1600	2285	2287.91	5.04	0	53980	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3167	-760.00	1.71	12	0.44	-3.00	1332.00	3080	20220812	-25.97	1900	20230316	20.00	2390	-4.60	20230417	1900	20.00	20230316	3080	-25.97	20220812	1900	20.00	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
81	20230718	090527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2305	20	2	0.88	186535135	81749	1.50	2270	2310	2265	2970	1600	2285	2281.80	5.04	0	21651	2515	2400	2275	2160	2035	2457	2217	694	685	500	1690	5	1	138892244	3201	-768.33	1.73	12	0.06	-3.00	1332.00	3080	20220812	-25.16	1900	20230316	21.32	2390	-3.56	20230417	1900	21.32	20230316	3080	-25.16	20220812	1900	21.32	20230316	2.93	N	058820	500	694 억	6993298	N	N	23	N	N
82	20230717	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	135	2	6.28	12527672790	5419304	772.31	2175	2390	2150	2795	1505	2150	2311.68	5.15	0	-156968	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3174	-761.67	1.72	12	3.90	-3.00	1332.00	3080	20220812	-25.81	1900	20230316	20.26	2390	0.00	20230417	1900	20.26	20230316	3080	-25.81	20220812	1900	20.26	20230316	2.91	N	058820	500	694 억	7156257	N	N	23	N	N
83	20230717	150526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	150	2	6.98	12246207160	5296294	754.78	2175	2390	2150	2795	1505	2150	2312.22	5.15	0	-183734	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3195	-766.67	1.73	12	3.81	-3.00	1332.00	3080	20220812	-25.32	1900	20230316	21.05	2390	0.00	20230417	1900	21.05	20230316	3080	-25.32	20220812	1900	21.05	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
84	20230717	140528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	150	2	6.98	11541010390	4991181	711.30	2175	2390	2150	2795	1505	2150	2312.28	5.15	0	-307636	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3195	-766.67	1.73	12	3.59	-3.00	1332.00	3080	20220812	-25.32	1900	20230316	21.05	2390	0.00	20230417	1900	21.05	20230316	3080	-25.32	20220812	1900	21.05	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
85	20230717	130524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	135	2	6.28	11119480835	4807345	685.10	2175	2390	2150	2795	1505	2150	2313.02	5.15	0	-339902	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3174	-761.67	1.72	12	3.46	-3.00	1332.00	3080	20220812	-25.81	1900	20230316	20.26	2390	0.00	20230417	1900	20.26	20230316	3080	-25.81	20220812	1900	20.26	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
86	20230717	120530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2295	145	2	6.74	10695077750	4622543	658.76	2175	2390	2150	2795	1505	2150	2313.68	5.15	0	-345121	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3188	-765.00	1.72	12	3.33	-3.00	1332.00	3080	20220812	-25.49	1900	20230316	20.79	2390	0.00	20230417	1900	20.79	20230316	3080	-25.49	20220812	1900	20.79	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
87	20230717	110524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2290	140	2	6.51	9499720420	4104229	584.90	2175	2390	2150	2795	1505	2150	2314.62	5.15	0	-328780	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3181	-763.33	1.72	12	2.95	-3.00	1332.00	3080	20220812	-25.65	1900	20230316	20.53	2390	0.00	20230417	1900	20.53	20230316	3080	-25.65	20220812	1900	20.53	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
88	20230717	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	130	2	6.05	8897661340	3839975	547.24	2175	2390	2150	2795	1505	2150	2317.11	5.15	0	-317594	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3167	-760.00	1.71	12	2.76	-3.00	1332.00	3080	20220812	-25.97	1900	20230316	20.00	2390	0.00	20230417	1900	20.00	20230316	3080	-25.97	20220812	1900	20.00	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
89	20230717	090523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	15	2	0.70	139241285	64446	9.18	2175	2175	2150	2795	1505	2150	2160.59	5.15	0	-19090	2193	2171	2148	2126	2103	2172	2127	694	645	500	1590	5	1	138892244	3007	-721.67	1.63	12	0.05	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	2.91	N	058820	500	694 억	7156257	N	N	0	N	N
90	20230714	160524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-20	5	-0.92	1481507885	691213	8.02	2150	2170	2125	2820	1520	2170	2143.33	5.10	0	76074	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2986	-716.67	1.61	12	0.50	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
91	20230714	150527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-25	5	-1.15	1382971340	645230	7.49	2150	2170	2125	2820	1520	2170	2143.37	5.10	0	71690	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2979	-715.00	1.61	12	0.46	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
92	20230714	140528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-30	5	-1.38	1252044240	584076	6.78	2150	2170	2125	2820	1520	2170	2143.62	5.10	0	68804	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2972	-713.33	1.61	12	0.42	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
93	20230714	130522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-25	5	-1.15	1095997875	511347	5.94	2150	2170	2125	2820	1520	2170	2143.34	5.10	0	46622	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2979	-715.00	1.61	12	0.37	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
94	20230714	120523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-15	5	-0.69	1002439945	467805	5.43	2150	2170	2125	2820	1520	2170	2142.85	5.10	0	30760	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2993	-718.33	1.62	12	0.34	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
95	20230714	110526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-15	5	-0.69	765011300	357096	4.15	2150	2170	2125	2820	1520	2170	2142.30	5.10	0	-1537	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2993	-718.33	1.62	12	0.26	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
96	20230714	100529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-25	5	-1.15	500810975	234279	2.72	2150	2155	2125	2820	1520	2170	2137.64	5.10	0	7299	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2979	-715.00	1.61	12	0.17	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
97	20230714	090525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-35	5	-1.61	142878140	66799	0.78	2150	2155	2130	2820	1520	2170	2138.82	5.10	0	-1994	2430	2300	2170	2040	1910	2365	2105	694	650	500	1600	5	1	138892244	2965	-711.67	1.60	12	0.05	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	2.92	N	058820	500	694 억	7079663	N	N	373	N	N
98	20230713	160523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	135	2	6.63	19021442195	8596440	4716.19	2040	2300	2040	2645	1425	2035	2212.72	5.30	0	-283044	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	3014	-723.33	1.63	12	6.19	-3.00	1332.00	3080	20220812	-29.55	1900	20230316	14.21	2390	-9.21	20230417	1900	14.21	20230316	3080	-29.55	20220812	1900	14.21	20230316	2.92	N	058820	500	694 억	7360458	N	N	373	N	N
99	20230713	150520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	115	2	5.65	18716081395	8455020	4638.61	2040	2300	2040	2645	1425	2035	2213.61	5.30	0	-285239	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	2986	-716.67	1.61	12	6.09	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
100	20230713	140519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	120	2	5.90	18277941425	8251027	4526.69	2040	2300	2040	2645	1425	2035	2215.23	5.30	0	-345424	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	2993	-718.33	1.62	12	5.94	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
101	20230713	130521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	110	2	5.41	17930705825	8089041	4437.82	2040	2300	2040	2645	1425	2035	2216.67	5.30	0	-355886	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	2979	-715.00	1.61	12	5.82	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
102	20230713	120517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	110	2	5.41	16581235890	7459987	4092.71	2040	2300	2040	2645	1425	2035	2222.69	5.30	0	-316545	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	2979	-715.00	1.61	12	5.37	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
103	20230713	110522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	205	2	10.07	11629450295	5205735	2855.98	2040	2300	2040	2645	1425	2035	2233.97	5.30	0	-42094	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	3111	-746.67	1.68	12	3.75	-3.00	1332.00	3080	20220812	-27.27	1900	20230316	17.89	2390	-6.28	20230417	1900	17.89	20230316	3080	-27.27	20220812	1900	17.89	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
104	20230713	100520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	100	2	4.91	1302868985	619759	340.01	2040	2140	2040	2645	1425	2035	2102.22	5.30	0	63387	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	2965	-711.67	1.60	12	0.45	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
105	20230713	090444	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	35	2	1.72	109235975	53182	29.18	2040	2070	2040	2645	1425	2035	2054.00	5.30	0	15316	2048	2041	2028	2021	2008	2045	2025	694	610	500	1500	5	1	138892244	2875	-690.00	1.55	12	0.04	-3.00	1332.00	3080	20220812	-32.79	1900	20230316	8.95	2390	-13.39	20230417	1900	8.95	20230316	3080	-32.79	20220812	1900	8.95	20230316	2.92	N	058820	500	694 억	7360458	N	N	0	N	N
106	20230712	160517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	15	2	0.74	368205205	182030	85.87	2030	2035	2015	2625	1415	2020	2022.74	5.32	0	-22616	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2826	-678.33	1.53	12	0.13	-3.00	1332.00	3080	20220812	-33.93	1900	20230316	7.11	2390	-14.85	20230417	1900	7.11	20230316	3080	-33.93	20220812	1900	7.11	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
107	20230712	150514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	15	2	0.74	339949010	168142	79.32	2030	2035	2015	2625	1415	2020	2021.80	5.32	0	-23166	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2826	-678.33	1.53	12	0.12	-3.00	1332.00	3080	20220812	-33.93	1900	20230316	7.11	2390	-14.85	20230417	1900	7.11	20230316	3080	-33.93	20220812	1900	7.11	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
108	20230712	140513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	5	2	0.25	303260385	150058	70.79	2030	2030	2015	2625	1415	2020	2020.95	5.32	0	-23559	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2813	-675.00	1.52	12	0.11	-3.00	1332.00	3080	20220812	-34.25	1900	20230316	6.58	2390	-15.27	20230417	1900	6.58	20230316	3080	-34.25	20220812	1900	6.58	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
109	20230712	130516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	0	3	0.00	245492750	121547	57.34	2030	2030	2015	2625	1415	2020	2019.74	5.32	0	-22736	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2806	-673.33	1.52	12	0.09	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
110	20230712	120516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	0	3	0.00	212704630	105301	49.68	2030	2030	2015	2625	1415	2020	2019.97	5.32	0	-22682	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2806	-673.33	1.52	12	0.08	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
111	20230712	110515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	0	3	0.00	155303600	76852	36.26	2030	2030	2015	2625	1415	2020	2020.81	5.32	0	-11976	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2806	-673.33	1.52	12	0.06	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
112	20230712	100518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	5	2	0.25	93013070	45989	21.70	2030	2030	2015	2625	1415	2020	2022.51	5.32	0	-5958	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2813	-675.00	1.52	12	0.03	-3.00	1332.00	3080	20220812	-34.25	1900	20230316	6.58	2390	-15.27	20230417	1900	6.58	20230316	3080	-34.25	20220812	1900	6.58	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
113	20230712	090517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	0	3	0.00	18419570	9118	4.30	2030	2030	2015	2625	1415	2020	2020.13	5.32	0	-6217	2053	2036	2018	2001	1983	2045	2010	694	605	500	1490	5	1	138892244	2806	-673.33	1.52	12	0.01	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.92	N	058820	500	694 억	7382907	N	N	324	N	N
114	20230711	160509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	15	2	0.75	426865025	211937	66.75	2005	2035	2000	2605	1405	2005	2014.11	5.34	0	-30596	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2806	-673.33	1.52	12	0.15	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.94	N	058820	500	694 억	7413527	N	N	324	N	N
115	20230711	150509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	15	2	0.75	409479775	203315	64.03	2005	2035	2000	2605	1405	2005	2014.02	5.34	0	-30935	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2806	-673.33	1.52	12	0.15	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
116	20230711	140507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	5	2	0.25	381873660	189590	59.71	2005	2035	2000	2605	1405	2005	2014.21	5.34	0	-30226	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2792	-670.00	1.51	12	0.14	-3.00	1332.00	3080	20220812	-34.74	1900	20230316	5.79	2390	-15.90	20230417	1900	5.79	20230316	3080	-34.74	20220812	1900	5.79	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
117	20230711	130459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	0	3	0.00	311869010	154675	48.71	2005	2035	2000	2605	1405	2005	2016.29	5.34	0	-17184	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2785	-668.33	1.51	12	0.11	-3.00	1332.00	3080	20220812	-34.90	1900	20230316	5.53	2390	-16.11	20230417	1900	5.53	20230316	3080	-34.90	20220812	1900	5.53	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
118	20230711	120512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	10	2	0.50	271679545	134647	42.41	2005	2035	2000	2605	1405	2005	2017.72	5.34	0	-7466	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2799	-671.67	1.51	12	0.10	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
119	20230711	110514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	20	2	1.00	183839085	90852	28.61	2005	2035	2005	2605	1405	2005	2023.50	5.34	0	-5870	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2813	-675.00	1.52	12	0.07	-3.00	1332.00	3080	20220812	-34.25	1900	20230316	6.58	2390	-15.27	20230417	1900	6.58	20230316	3080	-34.25	20220812	1900	6.58	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
120	20230711	100512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2030	25	2	1.25	120739955	59654	18.79	2005	2035	2005	2605	1405	2005	2024.00	5.34	0	5540	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2820	-676.67	1.52	12	0.04	-3.00	1332.00	3080	20220812	-34.09	1900	20230316	6.84	2390	-15.06	20230417	1900	6.84	20230316	3080	-34.09	20220812	1900	6.84	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
121	20230711	090512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	20	2	1.00	19389885	9628	3.03	2005	2025	2005	2605	1405	2005	2013.91	5.34	0	6156	2039	2021	2007	1989	1975	2015	1983	694	600	500	1480	5	1	138892244	2813	-675.00	1.52	12	0.01	-3.00	1332.00	3080	20220812	-34.25	1900	20230316	6.58	2390	-15.27	20230417	1900	6.58	20230316	3080	-34.25	20220812	1900	6.58	20230316	2.94	N	058820	500	694 억	7413527	N	N	0	N	N
122	20230710	160509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	0	3	0.00	636956210	317525	106.14	2010	2025	1993	2605	1405	2005	2006.00	5.39	0	-72402	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2785	-668.33	1.51	12	0.23	-3.00	1332.00	3080	20220812	-34.90	1900	20230316	5.53	2390	-16.11	20230417	1900	5.53	20230316	3080	-34.90	20220812	1900	5.53	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
123	20230710	150506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	5	2	0.25	612505690	305310	102.05	2010	2025	1993	2605	1405	2005	2006.18	5.39	0	-71253	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2792	-670.00	1.51	12	0.22	-3.00	1332.00	3080	20220812	-34.74	1900	20230316	5.79	2390	-15.90	20230417	1900	5.79	20230316	3080	-34.74	20220812	1900	5.79	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
124	20230710	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	10	2	0.50	513913110	256146	85.62	2010	2025	1993	2605	1405	2005	2006.33	5.39	0	-53107	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2799	-671.67	1.51	12	0.18	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
125	20230710	130500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	10	2	0.50	497995890	248226	82.97	2010	2025	1993	2605	1405	2005	2006.22	5.39	0	-50337	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2799	-671.67	1.51	12	0.18	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
126	20230710	120509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	0	3	0.00	428319625	213586	71.39	2010	2025	1993	2605	1405	2005	2005.37	5.39	0	-48490	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2785	-668.33	1.51	12	0.15	-3.00	1332.00	3080	20220812	-34.90	1900	20230316	5.53	2390	-16.11	20230417	1900	5.53	20230316	3080	-34.90	20220812	1900	5.53	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
127	20230710	110509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	10	2	0.50	415850095	207375	69.32	2010	2025	1993	2605	1405	2005	2005.30	5.39	0	-48705	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2799	-671.67	1.51	12	0.15	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
128	20230710	100509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	20	2	1.00	253326120	126436	42.26	2010	2025	1993	2605	1405	2005	2003.59	5.39	0	-27742	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2813	-675.00	1.52	12	0.09	-3.00	1332.00	3080	20220812	-34.25	1900	20230316	6.58	2390	-15.27	20230417	1900	6.58	20230316	3080	-34.25	20220812	1900	6.58	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
129	20230710	090504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2000	-5	5	-0.25	29456490	14695	4.91	2010	2015	2000	2605	1405	2005	2004.52	5.39	0	-5396	2045	2025	2015	1995	1985	2020	1990	694	600	500	1480	5	1	138892244	2778	-666.67	1.50	12	0.01	-3.00	1332.00	3080	20220812	-35.06	1900	20230316	5.26	2390	-16.32	20230417	1900	5.26	20230316	3080	-35.06	20220812	1900	5.26	20230316	2.98	N	058820	500	694 억	7485906	N	N	263	N	N
130	20230707	160502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2005	-10	5	-0.50	601427440	298860	52.24	2005	2035	2005	2615	1415	2015	2012.46	5.43	0	-54963	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2785	-668.33	1.51	12	0.22	-3.00	1332.00	3080	20220812	-34.90	1900	20230316	5.53	2390	-16.11	20230417	1900	5.53	20230316	3080	-34.90	20220812	1900	5.53	20230316	2.98	N	058820	500	694 억	7539870	N	N	263	N	N
131	20230707	150504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	-5	5	-0.25	526864815	261703	45.75	2005	2035	2005	2615	1415	2015	2013.22	5.43	0	-50952	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2792	-670.00	1.51	12	0.19	-3.00	1332.00	3080	20220812	-34.74	1900	20230316	5.79	2390	-15.90	20230417	1900	5.79	20230316	3080	-34.74	20220812	1900	5.79	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
132	20230707	140512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	-5	5	-0.25	477677640	237215	41.47	2005	2035	2005	2615	1415	2015	2013.69	5.43	0	-48664	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2792	-670.00	1.51	12	0.17	-3.00	1332.00	3080	20220812	-34.74	1900	20230316	5.79	2390	-15.90	20230417	1900	5.79	20230316	3080	-34.74	20220812	1900	5.79	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
133	20230707	130508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	0	3	0.00	421184955	209126	36.56	2005	2035	2005	2615	1415	2015	2014.02	5.43	0	-41372	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2799	-671.67	1.51	12	0.15	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
134	20230707	120507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	0	3	0.00	389523645	193417	33.81	2005	2035	2005	2615	1415	2015	2013.91	5.43	0	-40329	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2799	-671.67	1.51	12	0.14	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
135	20230707	110509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	-5	5	-0.25	294814210	146245	25.56	2005	2035	2005	2615	1415	2015	2015.89	5.43	0	-33376	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2792	-670.00	1.51	12	0.11	-3.00	1332.00	3080	20220812	-34.74	1900	20230316	5.79	2390	-15.90	20230417	1900	5.79	20230316	3080	-34.74	20220812	1900	5.79	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
136	20230707	100503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	5	2	0.25	167353355	82913	14.49	2005	2035	2005	2615	1415	2015	2018.42	5.43	0	-19570	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2806	-673.33	1.52	12	0.06	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
137	20230707	090502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2010	-5	5	-0.25	23678260	11785	2.06	2005	2020	2005	2615	1415	2015	2009.19	5.43	0	1857	2081	2047	2031	1997	1981	2040	1990	694	600	500	1490	5	1	138892244	2792	-670.00	1.51	12	0.01	-3.00	1332.00	3080	20220812	-34.74	1900	20230316	5.79	2390	-15.90	20230417	1900	5.79	20230316	3080	-34.74	20220812	1900	5.79	20230316	2.98	N	058820	500	694 억	7539870	N	N	359	N	N
138	20230706	160504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2015	-50	5	-2.42	1138154855	559964	93.78	2065	2065	2015	2680	1450	2065	2032.66	5.51	0	-113733	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2799	-671.67	1.51	12	0.40	-3.00	1332.00	3080	20220812	-34.58	1900	20230316	6.05	2390	-15.69	20230417	1900	6.05	20230316	3080	-34.58	20220812	1900	6.05	20230316	2.97	N	058820	500	694 억	7652925	N	N	359	N	N
139	20230706	150504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2020	-45	5	-2.18	1057072055	519788	87.05	2065	2065	2015	2680	1450	2065	2033.66	5.51	0	-109865	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2806	-673.33	1.52	12	0.37	-3.00	1332.00	3080	20220812	-34.42	1900	20230316	6.32	2390	-15.48	20230417	1900	6.32	20230316	3080	-34.42	20220812	1900	6.32	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
140	20230706	140504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2025	-40	5	-1.94	881665620	432950	72.51	2065	2065	2015	2680	1450	2065	2036.41	5.51	0	-97545	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2813	-675.00	1.52	12	0.31	-3.00	1332.00	3080	20220812	-34.25	1900	20230316	6.58	2390	-15.27	20230417	1900	6.58	20230316	3080	-34.25	20220812	1900	6.58	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
141	20230706	130504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2035	-30	5	-1.45	605009280	296294	49.62	2065	2065	2025	2680	1450	2065	2041.92	5.51	0	-80828	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2826	-678.33	1.53	12	0.21	-3.00	1332.00	3080	20220812	-33.93	1900	20230316	7.11	2390	-14.85	20230417	1900	7.11	20230316	3080	-33.93	20220812	1900	7.11	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
142	20230706	120502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2040	-25	5	-1.21	436743590	213497	35.75	2065	2065	2035	2680	1450	2065	2045.67	5.51	0	-54815	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2833	-680.00	1.53	12	0.15	-3.00	1332.00	3080	20220812	-33.77	1900	20230316	7.37	2390	-14.64	20230417	1900	7.37	20230316	3080	-33.77	20220812	1900	7.37	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
143	20230706	110506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	-15	5	-0.73	330807100	161607	27.06	2065	2065	2035	2680	1450	2065	2046.98	5.51	0	-35473	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2847	-683.33	1.54	12	0.12	-3.00	1332.00	3080	20220812	-33.44	1900	20230316	7.89	2390	-14.23	20230417	1900	7.89	20230316	3080	-33.44	20220812	1900	7.89	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
144	20230706	100503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2055	-10	5	-0.48	267730340	130874	21.92	2065	2065	2035	2680	1450	2065	2045.71	5.51	0	-27392	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2854	-685.00	1.54	12	0.09	-3.00	1332.00	3080	20220812	-33.28	1900	20230316	8.16	2390	-14.02	20230417	1900	8.16	20230316	3080	-33.28	20220812	1900	8.16	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
145	20230706	090503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	-15	5	-0.73	75979660	36939	6.19	2065	2065	2045	2680	1450	2065	2056.90	5.51	0	-12550	2141	2102	2081	2042	2021	2092	2032	694	615	500	1520	5	1	138892244	2847	-683.33	1.54	12	0.03	-3.00	1332.00	3080	20220812	-33.44	1900	20230316	7.89	2390	-14.23	20230417	1900	7.89	20230316	3080	-33.44	20220812	1900	7.89	20230316	2.97	N	058820	500	694 억	7652925	N	N	10	N	N
146	20230705	160501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2065	-45	5	-2.13	1238399630	594237	161.60	2110	2120	2060	2740	1480	2110	2084.09	5.56	0	-76212	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2868	-688.33	1.55	12	0.43	-3.00	1332.00	3080	20220812	-32.95	1900	20230316	8.68	2390	-13.60	20230417	1900	8.68	20230316	3080	-32.95	20220812	1900	8.68	20230316	3.01	N	058820	500	694 억	7729137	N	N	10	N	N
147	20230705	150500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	-35	5	-1.66	1106486410	530457	144.26	2110	2120	2070	2740	1480	2110	2085.91	5.56	0	-67771	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2882	-691.67	1.56	12	0.38	-3.00	1332.00	3080	20220812	-32.63	1900	20230316	9.21	2390	-13.18	20230417	1900	9.21	20230316	3080	-32.63	20220812	1900	9.21	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
148	20230705	140455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-30	5	-1.42	981855235	470344	127.91	2110	2120	2070	2740	1480	2110	2087.53	5.56	0	-64357	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2889	-693.33	1.56	12	0.34	-3.00	1332.00	3080	20220812	-32.47	1900	20230316	9.47	2390	-12.97	20230417	1900	9.47	20230316	3080	-32.47	20220812	1900	9.47	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
149	20230705	130455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	-25	5	-1.18	832610475	398614	108.40	2110	2120	2070	2740	1480	2110	2088.76	5.56	0	-59165	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2896	-695.00	1.57	12	0.29	-3.00	1332.00	3080	20220812	-32.31	1900	20230316	9.74	2390	-12.76	20230417	1900	9.74	20230316	3080	-32.31	20220812	1900	9.74	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
150	20230705	120454	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	-35	5	-1.66	732064640	350250	95.25	2110	2120	2070	2740	1480	2110	2090.12	5.56	0	-37413	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2882	-691.67	1.56	12	0.25	-3.00	1332.00	3080	20220812	-32.63	1900	20230316	9.21	2390	-13.18	20230417	1900	9.21	20230316	3080	-32.63	20220812	1900	9.21	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
151	20230705	110500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	-15	5	-0.71	464852070	221738	60.30	2110	2120	2080	2740	1480	2110	2096.40	5.56	0	-19822	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2910	-698.33	1.57	12	0.16	-3.00	1332.00	3080	20220812	-31.98	1900	20230316	10.26	2390	-12.34	20230417	1900	10.26	20230316	3080	-31.98	20220812	1900	10.26	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
152	20230705	100457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	-15	5	-0.71	287656510	136804	37.20	2110	2120	2090	2740	1480	2110	2102.69	5.56	0	-6160	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2910	-698.33	1.57	12	0.10	-3.00	1332.00	3080	20220812	-31.98	1900	20230316	10.26	2390	-12.34	20230417	1900	10.26	20230316	3080	-31.98	20220812	1900	10.26	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
153	20230705	090455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	10	2	0.47	29216970	13860	3.77	2110	2120	2105	2740	1480	2110	2108.01	5.56	0	5072	2193	2151	2128	2086	2063	2140	2075	694	630	500	1560	5	1	138892244	2945	-706.67	1.59	12	0.01	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.01	N	058820	500	694 억	7729137	N	N	94	N	N
154	20230704	160455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	-40	5	-1.86	771551320	363227	137.32	2170	2170	2105	2795	1505	2150	2124.21	5.64	0	-99364	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2931	-703.33	1.58	12	0.26	-3.00	1332.00	3080	20220812	-31.49	1900	20230316	11.05	2390	-11.72	20230417	1900	11.05	20230316	3080	-31.49	20220812	1900	11.05	20230316	3.01	N	058820	500	694 억	7828502	N	N	94	N	N
155	20230704	150449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-35	5	-1.63	726761760	342002	129.30	2170	2170	2110	2795	1505	2150	2125.02	5.64	0	-98480	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2938	-705.00	1.59	12	0.25	-3.00	1332.00	3080	20220812	-31.33	1900	20230316	11.32	2390	-11.51	20230417	1900	11.32	20230316	3080	-31.33	20220812	1900	11.32	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
156	20230704	140454	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-30	5	-1.40	593531980	278943	105.46	2170	2170	2110	2795	1505	2150	2127.79	5.64	0	-84876	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2945	-706.67	1.59	12	0.20	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
157	20230704	130447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-30	5	-1.40	506254465	237723	89.87	2170	2170	2115	2795	1505	2150	2129.60	5.64	0	-71547	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2945	-706.67	1.59	12	0.17	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
158	20230704	120451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-30	5	-1.40	416046225	195125	73.77	2170	2170	2115	2795	1505	2150	2132.20	5.64	0	-52028	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2945	-706.67	1.59	12	0.14	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
159	20230704	110447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-20	5	-0.93	352007905	164909	62.34	2170	2170	2120	2795	1505	2150	2134.56	5.64	0	-40864	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2958	-710.00	1.60	12	0.12	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
160	20230704	100446	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-10	5	-0.47	192312375	89802	33.95	2170	2170	2130	2795	1505	2150	2141.52	5.64	0	-29133	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2972	-713.33	1.61	12	0.06	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
161	20230704	090446	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	32860930	15248	5.76	2170	2170	2145	2795	1505	2150	2155.10	5.64	0	-7220	2203	2176	2163	2136	2123	2170	2130	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.01	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.01	N	058820	500	694 억	7828502	N	N	925	N	N
162	20230703	160440	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-15	5	-0.69	570767280	263228	86.25	2165	2190	2150	2810	1520	2165	2168.74	5.65	0	-23746	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	2986	-716.67	1.61	12	0.19	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.02	N	058820	500	694 억	7852069	N	N	925	N	N
163	20230703	150444	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	-5	5	-0.23	536035780	247091	80.97	2165	2190	2155	2810	1520	2165	2169.39	5.65	0	-21127	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3000	-720.00	1.62	12	0.18	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N
164	20230703	140444	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	0	3	0.00	496105645	228593	74.91	2165	2190	2155	2810	1520	2165	2170.26	5.65	0	-19382	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3007	-721.67	1.63	12	0.16	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N
165	20230703	130443	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	5	2	0.23	437808395	201633	66.07	2165	2190	2155	2810	1520	2165	2171.31	5.65	0	-5833	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3014	-723.33	1.63	12	0.15	-3.00	1332.00	3080	20220812	-29.55	1900	20230316	14.21	2390	-9.21	20230417	1900	14.21	20230316	3080	-29.55	20220812	1900	14.21	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N
166	20230703	120446	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	5	2	0.23	362139095	166704	54.63	2165	2190	2155	2810	1520	2165	2172.35	5.65	0	7132	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3014	-723.33	1.63	12	0.12	-3.00	1332.00	3080	20220812	-29.55	1900	20230316	14.21	2390	-9.21	20230417	1900	14.21	20230316	3080	-29.55	20220812	1900	14.21	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N
167	20230703	110442	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	10	2	0.46	326809200	150396	49.28	2165	2190	2155	2810	1520	2165	2172.99	5.65	0	10543	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3021	-725.00	1.63	12	0.11	-3.00	1332.00	3080	20220812	-29.38	1900	20230316	14.47	2390	-9.00	20230417	1900	14.47	20230316	3080	-29.38	20220812	1900	14.47	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N
168	20230703	100435	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	5	2	0.23	220768780	101397	33.23	2165	2190	2155	2810	1520	2165	2177.27	5.65	0	15867	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3014	-723.33	1.63	12	0.07	-3.00	1332.00	3080	20220812	-29.55	1900	20230316	14.21	2390	-9.21	20230417	1900	14.21	20230316	3080	-29.55	20220812	1900	14.21	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N
169	20230703	090439	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	15	2	0.69	31599750	14566	4.77	2165	2180	2155	2810	1520	2165	2169.42	5.65	0	2834	2185	2175	2155	2145	2125	2180	2150	694	645	500	1600	5	1	138892244	3028	-726.67	1.64	12	0.01	-3.00	1332.00	3080	20220812	-29.22	1900	20230316	14.74	2390	-8.79	20230417	1900	14.74	20230316	3080	-29.22	20220812	1900	14.74	20230316	3.02	N	058820	500	694 억	7852069	N	N	320	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History