KissMeData/058820/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-55	5	-2.20	2405205245	962284	215.17	2515	2565	2440	3250	1750	2500	2499.50	5.94	-781	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3396	-815.00	1.84	12	0.69	-3.00	1332.00	2820	20220831	-13.30	1900	20230316	28.68	2610	-6.32	20230817	1900	28.68	20230316	2820	-13.30	20220831	1900	28.68	20230316	2.87	N	058820	500	694 억	8246137	N	N	44	N	N
3	20230831	150722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-40	5	-1.60	2270363920	907219	202.86	2515	2565	2440	3250	1750	2500	2502.55	5.94	-6039	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3417	-820.00	1.85	12	0.65	-3.00	1332.00	2820	20220831	-12.77	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2820	-12.77	20220831	1900	29.47	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
4	20230831	140802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-40	5	-1.60	2115020475	844062	188.74	2515	2565	2440	3250	1750	2500	2505.76	5.94	-2288	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3417	-820.00	1.85	12	0.61	-3.00	1332.00	2820	20220831	-12.77	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2820	-12.77	20220831	1900	29.47	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
5	20230831	130739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-50	5	-2.00	1877467650	747192	167.08	2515	2565	2440	3250	1750	2500	2512.70	5.94	-18759	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3403	-816.67	1.84	12	0.54	-3.00	1332.00	2820	20220831	-13.12	1900	20230316	28.95	2610	-6.13	20230817	1900	28.95	20230316	2820	-13.12	20220831	1900	28.95	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
6	20230831	120756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-20	5	-0.80	1502494170	594710	132.98	2515	2565	2470	3250	1750	2500	2526.43	5.94	-32560	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3445	-826.67	1.86	12	0.43	-3.00	1332.00	2820	20220831	-12.06	1900	20230316	30.53	2610	-4.98	20230817	1900	30.53	20230316	2820	-12.06	20220831	1900	30.53	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
7	20230831	111059	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	5	2	0.20	1229648580	485019	108.45	2515	2565	2500	3250	1750	2500	2535.26	5.94	-21768	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3479	-835.00	1.88	12	0.35	-3.00	1332.00	2820	20220831	-11.17	1900	20230316	31.84	2610	-4.02	20230817	1900	31.84	20230316	2820	-11.17	20220831	1900	31.84	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
8	20230831	100834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	30	2	1.20	942851285	370932	82.94	2515	2565	2500	3250	1750	2500	2541.84	5.94	19886	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3514	-843.33	1.90	12	0.27	-3.00	1332.00	2820	20220831	-10.28	1900	20230316	33.16	2610	-3.07	20230817	1900	33.16	20230316	2820	-10.28	20220831	1900	33.16	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
9	20230831	090717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	50	2	2.00	236189735	93009	20.80	2515	2555	2500	3250	1750	2500	2539.43	5.94	16809	2563	2531	2513	2481	2463	2522	2472	694	750	500	1850	5	1	138892244	3542	-850.00	1.91	12	0.07	-3.00	1332.00	2820	20220831	-9.57	1900	20230316	34.21	2610	-2.30	20230817	1900	34.21	20230316	2820	-9.57	20220831	1900	34.21	20230316	2.87	N	058820	500	694 억	8246137	N	N	273	N	N
10	20230830	160558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	-25	5	-0.99	1116068935	444601	58.58	2530	2545	2495	3280	1770	2525	2510.30	5.92	26033	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3472	-833.33	1.88	12	0.32	-3.00	1332.00	2820	20220831	-11.35	1900	20230316	31.58	2610	-4.21	20230817	1900	31.58	20230316	2820	-11.35	20220831	1900	31.58	20230316	2.82	N	058820	500	694 억	8220102	N	N	273	N	N
11	20230830	150703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-10	5	-0.40	975164530	388350	51.17	2530	2545	2495	3280	1770	2525	2511.05	5.92	12160	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3493	-838.33	1.89	12	0.28	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
12	20230830	140738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-5	5	-0.20	852973710	339798	44.77	2530	2545	2495	3280	1770	2525	2510.24	5.92	9309	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3500	-840.00	1.89	12	0.24	-3.00	1332.00	2820	20220831	-10.64	1900	20230316	32.63	2610	-3.45	20230817	1900	32.63	20230316	2820	-10.64	20220831	1900	32.63	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
13	20230830	130726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	-15	5	-0.59	791654920	315410	41.56	2530	2545	2495	3280	1770	2525	2509.92	5.92	8157	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3486	-836.67	1.88	12	0.23	-3.00	1332.00	2820	20220831	-10.99	1900	20230316	32.11	2610	-3.83	20230817	1900	32.11	20230316	2820	-10.99	20220831	1900	32.11	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
14	20230830	120740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	-15	5	-0.59	672977240	268001	35.31	2530	2545	2495	3280	1770	2525	2511.10	5.92	11210	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3486	-836.67	1.88	12	0.19	-3.00	1332.00	2820	20220831	-10.99	1900	20230316	32.11	2610	-3.83	20230817	1900	32.11	20230316	2820	-10.99	20220831	1900	32.11	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
15	20230830	111050	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	5	2	0.20	585148450	233133	30.72	2530	2545	2495	3280	1770	2525	2509.93	5.92	24586	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3514	-843.33	1.90	12	0.17	-3.00	1332.00	2820	20220831	-10.28	1900	20230316	33.16	2610	-3.07	20230817	1900	33.16	20230316	2820	-10.28	20220831	1900	33.16	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
16	20230830	100803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	-25	5	-0.99	376801775	149929	19.75	2530	2545	2500	3280	1770	2525	2513.20	5.92	8964	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3472	-833.33	1.88	12	0.11	-3.00	1332.00	2820	20220831	-11.35	1900	20230316	31.58	2610	-4.21	20230817	1900	31.58	20230316	2820	-11.35	20220831	1900	31.58	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
17	20230830	090705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	15	2	0.59	76886970	30405	4.01	2530	2545	2520	3280	1770	2525	2528.76	5.92	4782	2605	2565	2490	2450	2375	2585	2470	694	755	500	1860	5	1	138892244	3528	-846.67	1.91	12	0.02	-3.00	1332.00	2820	20220831	-9.93	1900	20230316	33.68	2610	-2.68	20230817	1900	33.68	20230316	2820	-9.93	20220831	1900	33.68	20230316	2.82	N	058820	500	694 억	8220102	N	N	355	N	N
18	20230829	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	95	2	3.91	1875113520	752448	75.36	2430	2530	2415	3155	1705	2430	2491.75	5.73	266630	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3507	-841.67	1.90	12	0.54	-3.00	1332.00	2820	20220831	-10.46	1900	20230316	32.89	2610	-3.26	20230817	1900	32.89	20230316	2820	-10.46	20220831	1900	32.89	20230316	2.83	N	058820	500	694 억	7954696	N	N	355	N	N
19	20230829	150708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	95	2	3.91	1767738805	709937	71.10	2430	2530	2415	3155	1705	2430	2489.99	5.73	261724	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3507	-841.67	1.90	12	0.51	-3.00	1332.00	2820	20220831	-10.46	1900	20230316	32.89	2610	-3.26	20230817	1900	32.89	20230316	2820	-10.46	20220831	1900	32.89	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
20	20230829	140803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	85	2	3.50	1524642030	613491	61.44	2430	2530	2415	3155	1705	2430	2485.19	5.73	196658	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3493	-838.33	1.89	12	0.44	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
21	20230829	130729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	85	2	3.50	1306686685	527142	52.79	2430	2530	2415	3155	1705	2430	2478.81	5.73	177310	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3493	-838.33	1.89	12	0.38	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
22	20230829	120751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	80	2	3.29	1037829925	420257	42.09	2430	2520	2415	3155	1705	2430	2469.51	5.73	120442	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3486	-836.67	1.88	12	0.30	-3.00	1332.00	2820	20220831	-10.99	1900	20230316	32.11	2610	-3.83	20230817	1900	32.11	20230316	2820	-10.99	20220831	1900	32.11	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
23	20230829	111219	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	60	2	2.47	673739130	274737	27.52	2430	2490	2415	3155	1705	2430	2452.31	5.73	53242	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3458	-830.00	1.87	12	0.20	-3.00	1332.00	2820	20220831	-11.70	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2820	-11.70	20220831	1900	31.05	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
24	20230829	100830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	342189255	140488	14.07	2430	2460	2415	3155	1705	2430	2435.72	5.73	39908	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3410	-818.33	1.84	12	0.10	-3.00	1332.00	2820	20220831	-12.94	1900	20230316	29.21	2610	-5.94	20230817	1900	29.21	20230316	2820	-12.94	20220831	1900	29.21	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
25	20230829	090543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-5	5	-0.21	77158855	31851	3.19	2430	2435	2415	3155	1705	2430	2422.49	5.73	8273	2583	2506	2458	2381	2333	2482	2357	694	725	500	1790	5	1	138892244	3368	-808.33	1.82	12	0.02	-3.00	1332.00	2820	20220831	-14.01	1900	20230316	27.63	2610	-7.09	20230817	1900	27.63	20230316	2820	-14.01	20220831	1900	27.63	20230316	2.83	N	058820	500	694 억	7954696	N	N	2012	N	N
26	20230828	160537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-90	5	-3.57	2446570290	996075	144.84	2535	2535	2410	3275	1765	2520	2456.22	5.82	-122095	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3375	-810.00	1.82	12	0.72	-3.00	1332.00	2820	20220831	-13.83	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2820	-13.83	20220831	1900	27.89	20230316	2.89	N	058820	500	694 억	8076851	N	N	2012	N	N
27	20230828	150543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-90	5	-3.57	2330642150	948332	137.90	2535	2535	2410	3275	1765	2520	2457.62	5.82	-123515	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3375	-810.00	1.82	12	0.68	-3.00	1332.00	2820	20220831	-13.83	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2820	-13.83	20220831	1900	27.89	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
28	20230828	140544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-70	5	-2.78	1961340270	796319	115.79	2535	2535	2420	3275	1765	2520	2463.01	5.82	-124398	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3403	-816.67	1.84	12	0.57	-3.00	1332.00	2820	20220831	-13.12	1900	20230316	28.95	2610	-6.13	20230817	1900	28.95	20230316	2820	-13.12	20220831	1900	28.95	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
29	20230828	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-65	5	-2.58	1843724195	748184	108.80	2535	2535	2420	3275	1765	2520	2464.27	5.82	-116024	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3410	-818.33	1.84	12	0.54	-3.00	1332.00	2820	20220831	-12.94	1900	20230316	29.21	2610	-5.94	20230817	1900	29.21	20230316	2820	-12.94	20220831	1900	29.21	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
30	20230828	120543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-60	5	-2.38	1753779955	711530	103.47	2535	2535	2420	3275	1765	2520	2464.80	5.82	-99726	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3417	-820.00	1.85	12	0.51	-3.00	1332.00	2820	20220831	-12.77	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2820	-12.77	20220831	1900	29.47	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
31	20230828	110539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-70	5	-2.78	1668808635	676869	98.43	2535	2535	2420	3275	1765	2520	2465.48	5.82	-91898	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3403	-816.67	1.84	12	0.49	-3.00	1332.00	2820	20220831	-13.12	1900	20230316	28.95	2610	-6.13	20230817	1900	28.95	20230316	2820	-13.12	20220831	1900	28.95	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
32	20230828	100536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-55	5	-2.18	1077481030	434063	63.12	2535	2535	2450	3275	1765	2520	2482.31	5.82	-112795	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3424	-821.67	1.85	12	0.31	-3.00	1332.00	2820	20220831	-12.59	1900	20230316	29.74	2610	-5.56	20230817	1900	29.74	20230316	2820	-12.59	20220831	1900	29.74	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
33	20230828	090543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	0	3	0.00	109076225	43205	6.28	2535	2535	2510	3275	1765	2520	2524.62	5.82	-1875	2610	2565	2535	2490	2460	2550	2475	694	755	500	1860	5	1	138892244	3500	-840.00	1.89	12	0.03	-3.00	1332.00	2820	20220831	-10.64	1900	20230316	32.63	2610	-3.45	20230817	1900	32.63	20230316	2820	-10.64	20220831	1900	32.63	20230316	2.89	N	058820	500	694 억	8076851	N	N	9204	N	N
34	20230825	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-40	5	-1.56	1735571760	685703	56.29	2525	2580	2505	3325	1795	2560	2531.09	5.82	-799	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3500	-840.00	1.89	12	0.49	-3.00	1332.00	2820	20220831	-10.64	1900	20230316	32.63	2610	-3.45	20230817	1900	32.63	20230316	2820	-10.64	20220831	1900	32.63	20230316	2.82	N	058820	500	694 억	8078654	N	N	9204	N	N
35	20230825	150543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-45	5	-1.76	1609275370	635433	52.17	2525	2580	2510	3325	1795	2560	2532.56	5.82	176	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3493	-838.33	1.89	12	0.46	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
36	20230825	140540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-30	5	-1.17	1419827720	560185	45.99	2525	2580	2510	3325	1795	2560	2534.57	5.82	-3371	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3514	-843.33	1.90	12	0.40	-3.00	1332.00	2820	20220831	-10.28	1900	20230316	33.16	2610	-3.07	20230817	1900	33.16	20230316	2820	-10.28	20220831	1900	33.16	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
37	20230825	130539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	-35	5	-1.37	1237913770	488046	40.07	2525	2580	2510	3325	1795	2560	2536.47	5.82	549	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3507	-841.67	1.90	12	0.35	-3.00	1332.00	2820	20220831	-10.46	1900	20230316	32.89	2610	-3.26	20230817	1900	32.89	20230316	2820	-10.46	20220831	1900	32.89	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
38	20230825	120538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	-30	5	-1.17	1049945235	413503	33.95	2525	2580	2510	3325	1795	2560	2539.15	5.82	27122	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3514	-843.33	1.90	12	0.30	-3.00	1332.00	2820	20220831	-10.28	1900	20230316	33.16	2610	-3.07	20230817	1900	33.16	20230316	2820	-10.28	20220831	1900	33.16	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
39	20230825	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	-20	5	-0.78	899911265	354243	29.08	2525	2580	2510	3325	1795	2560	2540.38	5.82	47579	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3528	-846.67	1.91	12	0.26	-3.00	1332.00	2820	20220831	-9.93	1900	20230316	33.68	2610	-2.68	20230817	1900	33.68	20230316	2820	-9.93	20220831	1900	33.68	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
40	20230825	100541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	-25	5	-0.98	745002495	293116	24.06	2525	2580	2510	3325	1795	2560	2541.66	5.82	54702	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3521	-845.00	1.90	12	0.21	-3.00	1332.00	2820	20220831	-10.11	1900	20230316	33.42	2610	-2.87	20230817	1900	33.42	20230316	2820	-10.11	20220831	1900	33.42	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
41	20230825	090539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	5	2	0.20	127805255	50584	4.15	2525	2565	2510	3325	1795	2560	2526.59	5.82	6881	2666	2612	2536	2482	2406	2640	2510	694	765	500	1890	5	1	138892244	3563	-855.00	1.93	12	0.04	-3.00	1332.00	2820	20220831	-9.04	1900	20230316	35.00	2610	-1.72	20230817	1900	35.00	20230316	2820	-9.04	20220831	1900	35.00	20230316	2.82	N	058820	500	694 억	8078654	N	N	3884	N	N
42	20230824	160534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2560	70	2	2.81	3067959465	1203700	158.87	2480	2590	2460	3235	1745	2490	2548.76	5.66	215980	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3556	-853.33	1.92	12	0.87	-3.00	1332.00	2820	20220831	-9.22	1900	20230316	34.74	2610	-1.92	20230817	1900	34.74	20230316	2820	-9.22	20220831	1900	34.74	20230316	2.81	N	058820	500	694 억	7860386	N	N	3884	N	N
43	20230824	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	75	2	3.01	2784237400	1092934	144.25	2480	2590	2460	3235	1745	2490	2547.50	5.66	214859	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3563	-855.00	1.93	12	0.79	-3.00	1332.00	2820	20220831	-9.04	1900	20230316	35.00	2610	-1.72	20230817	1900	35.00	20230316	2820	-9.04	20220831	1900	35.00	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
44	20230824	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	75	2	3.01	2323782545	914243	120.67	2480	2590	2460	3235	1745	2490	2541.77	5.66	184390	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3563	-855.00	1.93	12	0.66	-3.00	1332.00	2820	20220831	-9.04	1900	20230316	35.00	2610	-1.72	20230817	1900	35.00	20230316	2820	-9.04	20220831	1900	35.00	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
45	20230824	130540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	80	2	3.21	1670119270	660461	87.17	2480	2575	2460	3235	1745	2490	2528.73	5.66	134741	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3570	-856.67	1.93	12	0.48	-3.00	1332.00	2820	20220831	-8.87	1900	20230316	35.26	2610	-1.53	20230817	1900	35.26	20230316	2820	-8.87	20220831	1900	35.26	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
46	20230824	120538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	55	2	2.21	1166643060	463729	61.20	2480	2555	2460	3235	1745	2490	2515.80	5.66	46501	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3535	-848.33	1.91	12	0.33	-3.00	1332.00	2820	20220831	-9.75	1900	20230316	33.95	2610	-2.49	20230817	1900	33.95	20230316	2820	-9.75	20220831	1900	33.95	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
47	20230824	110537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	50	2	2.01	893107815	356111	47.00	2480	2545	2460	3235	1745	2490	2507.96	5.66	18434	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3528	-846.67	1.91	12	0.26	-3.00	1332.00	2820	20220831	-9.93	1900	20230316	33.68	2610	-2.68	20230817	1900	33.68	20230316	2820	-9.93	20220831	1900	33.68	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
48	20230824	100535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	35	2	1.41	631657500	252594	33.34	2480	2540	2460	3235	1745	2490	2500.69	5.66	-4985	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3507	-841.67	1.90	12	0.18	-3.00	1332.00	2820	20220831	-10.46	1900	20230316	32.89	2610	-3.26	20230817	1900	32.89	20230316	2820	-10.46	20220831	1900	32.89	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
49	20230824	090537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-20	5	-0.80	149516315	60374	7.97	2480	2495	2460	3235	1745	2490	2476.46	5.66	5146	2570	2530	2485	2445	2400	2507	2422	694	745	500	1840	5	1	138892244	3431	-823.33	1.85	12	0.04	-3.00	1332.00	2820	20220831	-12.41	1900	20230316	30.00	2610	-5.36	20230817	1900	30.00	20230316	2820	-12.41	20220831	1900	30.00	20230316	2.81	N	058820	500	694 억	7860386	N	N	51	N	N
50	20230823	160532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-25	5	-0.99	1863580130	753016	38.99	2510	2525	2440	3265	1765	2515	2474.77	5.72	-80981	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3458	-830.00	1.87	12	0.54	-3.00	1332.00	2820	20220831	-11.70	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2820	-11.70	20220831	1900	31.05	20230316	2.79	N	058820	500	694 억	7941210	N	N	51	N	N
51	20230823	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-55	5	-2.19	1652101410	667691	34.57	2510	2525	2440	3265	1765	2515	2474.33	5.72	-72310	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3417	-820.00	1.85	12	0.48	-3.00	1332.00	2820	20220831	-12.77	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2820	-12.77	20220831	1900	29.47	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
52	20230823	140538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-70	5	-2.78	1383351565	558028	28.89	2510	2525	2440	3265	1765	2515	2478.98	5.72	-75174	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3396	-815.00	1.84	12	0.40	-3.00	1332.00	2820	20220831	-13.30	1900	20230316	28.68	2610	-6.32	20230817	1900	28.68	20230316	2820	-13.30	20220831	1900	28.68	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
53	20230823	130533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-60	5	-2.39	1141788085	459367	23.78	2510	2525	2455	3265	1765	2515	2485.55	5.72	-79845	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3410	-818.33	1.84	12	0.33	-3.00	1332.00	2820	20220831	-12.94	1900	20230316	29.21	2610	-5.94	20230817	1900	29.21	20230316	2820	-12.94	20220831	1900	29.21	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
54	20230823	120537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-30	5	-1.19	787189960	315708	16.35	2510	2525	2475	3265	1765	2515	2493.39	5.72	-35196	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3451	-828.33	1.87	12	0.23	-3.00	1332.00	2820	20220831	-11.88	1900	20230316	30.79	2610	-4.79	20230817	1900	30.79	20230316	2820	-11.88	20220831	1900	30.79	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
55	20230823	110535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-25	5	-0.99	679190455	272223	14.10	2510	2525	2475	3265	1765	2515	2494.95	5.72	-33444	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3458	-830.00	1.87	12	0.20	-3.00	1332.00	2820	20220831	-11.70	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2820	-11.70	20220831	1900	31.05	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
56	20230823	100533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-40	5	-1.59	502431615	201160	10.42	2510	2525	2475	3265	1765	2515	2497.64	5.72	-30002	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3438	-825.00	1.86	12	0.14	-3.00	1332.00	2820	20220831	-12.23	1900	20230316	30.26	2610	-5.17	20230817	1900	30.26	20230316	2820	-12.23	20220831	1900	30.26	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
57	20230823	090539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	0	3	0.00	83564180	33408	1.73	2510	2520	2485	3265	1765	2515	2501.19	5.72	6914	2661	2587	2531	2457	2401	2625	2495	694	750	500	1860	5	1	138892244	3493	-838.33	1.89	12	0.02	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.79	N	058820	500	694 억	7941210	N	N	4559	N	N
58	20230822	160530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	15	2	0.60	4905683385	1921895	309.20	2500	2605	2475	3250	1750	2500	2552.54	5.78	-82779	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3493	-838.33	1.89	12	1.38	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.78	N	058820	500	694 억	8024695	N	N	4559	N	N
59	20230822	150532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	15	2	0.60	4715527490	1846078	297.00	2500	2605	2475	3250	1750	2500	2554.35	5.78	-100107	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3493	-838.33	1.89	12	1.33	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
60	20230822	140536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	20	2	0.80	4355034475	1702965	273.97	2500	2605	2475	3250	1750	2500	2557.33	5.78	-123798	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3500	-840.00	1.89	12	1.23	-3.00	1332.00	2820	20220831	-10.64	1900	20230316	32.63	2610	-3.45	20230817	1900	32.63	20230316	2820	-10.64	20220831	1900	32.63	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
61	20230822	130531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2555	55	2	2.20	4066268375	1589020	255.64	2500	2605	2475	3250	1750	2500	2558.98	5.78	-141851	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3549	-851.67	1.92	12	1.14	-3.00	1332.00	2820	20220831	-9.40	1900	20230316	34.47	2610	-2.11	20230817	1900	34.47	20230316	2820	-9.40	20220831	1900	34.47	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
62	20230822	120523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	65	2	2.60	3694297485	1444153	232.34	2500	2605	2475	3250	1750	2500	2558.11	5.78	-133798	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3563	-855.00	1.93	12	1.04	-3.00	1332.00	2820	20220831	-9.04	1900	20230316	35.00	2610	-1.72	20230817	1900	35.00	20230316	2820	-9.04	20220831	1900	35.00	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
63	20230822	110529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	65	2	2.60	2986836545	1167139	187.77	2500	2605	2475	3250	1750	2500	2559.11	5.78	-155716	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3563	-855.00	1.93	12	0.84	-3.00	1332.00	2820	20220831	-9.04	1900	20230316	35.00	2610	-1.72	20230817	1900	35.00	20230316	2820	-9.04	20220831	1900	35.00	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
64	20230822	100527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2590	90	2	3.60	1568282105	613908	98.77	2500	2605	2475	3250	1750	2500	2554.60	5.78	-39282	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3597	-863.33	1.94	12	0.44	-3.00	1332.00	2820	20220831	-8.16	1900	20230316	36.32	2610	-0.77	20230817	1900	36.32	20230316	2820	-8.16	20220831	1900	36.32	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
65	20230822	090531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-10	5	-0.40	101445850	40643	6.54	2500	2520	2480	3250	1750	2500	2496.01	5.78	-18948	2603	2551	2513	2461	2423	2577	2487	694	750	500	1850	5	1	138892244	3458	-830.00	1.87	12	0.03	-3.00	1332.00	2820	20220831	-11.70	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2820	-11.70	20220831	1900	31.05	20230316	2.78	N	058820	500	694 억	8024695	N	N	1141	N	N
66	20230821	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	10	2	0.40	1542271740	613032	49.34	2490	2565	2475	3235	1745	2490	2515.84	5.79	-23436	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3472	-833.33	1.88	12	0.44	-3.00	1332.00	2820	20220831	-11.35	1900	20230316	31.58	2610	-4.21	20230817	1900	31.58	20230316	2820	-11.35	20220831	1900	31.58	20230316	2.72	N	058820	500	694 억	8047256	N	N	1141	N	N
67	20230821	150533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	10	2	0.40	1443921565	573657	46.17	2490	2565	2475	3235	1745	2490	2517.07	5.79	-22292	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3472	-833.33	1.88	12	0.41	-3.00	1332.00	2820	20220831	-11.35	1900	20230316	31.58	2610	-4.21	20230817	1900	31.58	20230316	2820	-11.35	20220831	1900	31.58	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
68	20230821	140532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	25	2	1.00	1255175025	498240	40.10	2490	2565	2475	3235	1745	2490	2519.24	5.79	-25387	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3493	-838.33	1.89	12	0.36	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
69	20230821	130535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	40	2	1.61	1123464880	445903	35.89	2490	2565	2475	3235	1745	2490	2519.55	5.79	-22946	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3514	-843.33	1.90	12	0.32	-3.00	1332.00	2820	20220831	-10.28	1900	20230316	33.16	2610	-3.07	20230817	1900	33.16	20230316	2820	-10.28	20220831	1900	33.16	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
70	20230821	120533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	30	2	1.20	729664260	290467	23.38	2490	2540	2475	3235	1745	2490	2512.07	5.79	-11642	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3500	-840.00	1.89	12	0.21	-3.00	1332.00	2820	20220831	-10.64	1900	20230316	32.63	2610	-3.45	20230817	1900	32.63	20230316	2820	-10.64	20220831	1900	32.63	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
71	20230821	110531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	25	2	1.00	609774645	242861	19.55	2490	2540	2475	3235	1745	2490	2510.83	5.79	-13156	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3493	-838.33	1.89	12	0.17	-3.00	1332.00	2820	20220831	-10.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2820	-10.82	20220831	1900	32.37	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
72	20230821	100529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2530	40	2	1.61	353806110	141431	11.38	2490	2530	2475	3235	1745	2490	2501.65	5.79	-13116	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3514	-843.33	1.90	12	0.10	-3.00	1332.00	2820	20220831	-10.28	1900	20230316	33.16	2610	-3.07	20230817	1900	33.16	20230316	2820	-10.28	20220831	1900	33.16	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
73	20230821	090536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	0	3	0.00	49700400	19951	1.61	2490	2505	2475	3235	1745	2490	2491.15	5.79	-9377	2583	2536	2473	2426	2363	2560	2450	694	745	500	1840	5	1	138892244	3458	-830.00	1.87	12	0.01	-3.00	1332.00	2820	20220831	-11.70	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2820	-11.70	20220831	1900	31.05	20230316	2.72	N	058820	500	694 억	8047256	N	N	2577	N	N
74	20230818	160530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	25	2	1.01	3051952050	1237973	61.18	2435	2520	2410	3200	1730	2465	2465.28	5.81	-17397	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3458	-830.00	1.87	12	0.89	-3.00	1332.00	2830	20220817	-12.01	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2820	-11.70	20220831	1900	31.05	20230316	2.77	N	058820	500	694 억	8074497	N	N	2577	N	N
75	20230818	150524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	35	2	1.42	2814102380	1142293	56.45	2435	2520	2410	3200	1730	2465	2463.55	5.81	15172	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3472	-833.33	1.88	12	0.82	-3.00	1332.00	2830	20220817	-11.66	1900	20230316	31.58	2610	-4.21	20230817	1900	31.58	20230316	2820	-11.35	20220831	1900	31.58	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
76	20230818	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-40	5	-1.62	1239558440	510175	25.21	2435	2460	2410	3200	1730	2465	2429.63	5.81	80620	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3368	-808.33	1.82	12	0.37	-3.00	1332.00	2830	20220817	-14.31	1900	20230316	27.63	2610	-7.09	20230817	1900	27.63	20230316	2820	-14.01	20220831	1900	27.63	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
77	20230818	130525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-30	5	-1.22	1155310550	475427	23.49	2435	2460	2410	3200	1730	2465	2430.01	5.81	83241	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3382	-811.67	1.83	12	0.34	-3.00	1332.00	2830	20220817	-13.96	1900	20230316	28.16	2610	-6.70	20230817	1900	28.16	20230316	2820	-13.65	20220831	1900	28.16	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
78	20230818	120535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-35	5	-1.42	1044992080	429989	21.25	2435	2460	2410	3200	1730	2465	2430.23	5.81	80056	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3375	-810.00	1.82	12	0.31	-3.00	1332.00	2830	20220817	-14.13	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2820	-13.83	20220831	1900	27.89	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
79	20230818	110528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-35	5	-1.42	870218530	358099	17.70	2435	2460	2410	3200	1730	2465	2430.05	5.81	96672	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3375	-810.00	1.82	12	0.26	-3.00	1332.00	2830	20220817	-14.13	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2820	-13.83	20220831	1900	27.89	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
80	20230818	100528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-45	5	-1.83	633534790	260304	12.86	2435	2460	2415	3200	1730	2465	2433.76	5.81	84538	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3361	-806.67	1.82	12	0.19	-3.00	1332.00	2830	20220817	-14.49	1900	20230316	27.37	2610	-7.28	20230817	1900	27.37	20230316	2820	-14.18	20220831	1900	27.37	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
81	20230818	090530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-25	5	-1.01	73940570	30336	1.50	2435	2460	2425	3200	1730	2465	2436.88	5.81	5935	2681	2572	2501	2392	2321	2627	2447	694	735	500	1820	5	1	138892244	3389	-813.33	1.83	12	0.02	-3.00	1332.00	2830	20220817	-13.78	1900	20230316	28.42	2610	-6.51	20230817	1900	28.42	20230316	2820	-13.48	20220831	1900	28.42	20230316	2.77	N	058820	500	694 억	8074497	N	N	7	N	N
82	20230817	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	25	2	1.02	5019833335	2008286	216.94	2440	2610	2430	3170	1710	2440	2499.61	6.10	-398140	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3424	-821.67	1.85	12	1.45	-3.00	1332.00	2885	20220816	-14.56	1900	20230316	29.74	2610	-5.56	20230817	1900	29.74	20230316	2830	-12.90	20220817	1900	29.74	20230316	2.74	N	058820	500	694 억	8472121	N	N	7	N	N
83	20230817	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	35	2	1.43	4725358695	1889464	204.10	2440	2610	2430	3170	1710	2440	2500.90	6.10	-410924	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3438	-825.00	1.86	12	1.36	-3.00	1332.00	2885	20220816	-14.21	1900	20230316	30.26	2610	-5.17	20230817	1900	30.26	20230316	2830	-12.54	20220817	1900	30.26	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
84	20230817	140528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	20	2	0.82	4540958900	1814706	196.02	2440	2610	2430	3170	1710	2440	2502.31	6.10	-424238	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3417	-820.00	1.85	12	1.31	-3.00	1332.00	2885	20220816	-14.73	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2830	-13.07	20220817	1900	29.47	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
85	20230817	130526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	4403694900	1758753	189.98	2440	2610	2430	3170	1710	2440	2503.88	6.10	-416740	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3389	-813.33	1.83	12	1.27	-3.00	1332.00	2885	20220816	-15.42	1900	20230316	28.42	2610	-6.51	20230817	1900	28.42	20230316	2830	-13.78	20220817	1900	28.42	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
86	20230817	120528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	15	2	0.61	4056444125	1616829	174.65	2440	2610	2430	3170	1710	2440	2508.89	6.10	-434740	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3410	-818.33	1.84	12	1.16	-3.00	1332.00	2885	20220816	-14.90	1900	20230316	29.21	2610	-5.94	20230817	1900	29.21	20230316	2830	-13.25	20220817	1900	29.21	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
87	20230817	110528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	10	2	0.41	3819384855	1520442	164.24	2440	2610	2430	3170	1710	2440	2512.03	6.10	-386413	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3403	-816.67	1.84	12	1.09	-3.00	1332.00	2885	20220816	-15.08	1900	20230316	28.95	2610	-6.13	20230817	1900	28.95	20230316	2830	-13.43	20220817	1900	28.95	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
88	20230817	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	75	2	3.07	3116472380	1235637	133.47	2440	2610	2430	3170	1710	2440	2522.17	6.10	-310888	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3493	-838.33	1.89	12	0.89	-3.00	1332.00	2885	20220816	-12.82	1900	20230316	32.37	2610	-3.64	20230817	1900	32.37	20230316	2830	-11.13	20220817	1900	32.37	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
89	20230817	090526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	15	2	0.61	128941525	52805	5.70	2440	2455	2430	3170	1710	2440	2441.85	6.10	-9074	2526	2482	2451	2407	2376	2467	2392	694	730	500	1800	5	1	138892244	3410	-818.33	1.84	12	0.04	-3.00	1332.00	2885	20220816	-14.90	1900	20230316	29.21	2605	-5.76	20230809	1900	29.21	20230316	2830	-13.25	20220817	1900	29.21	20230316	2.74	N	058820	500	694 억	8472121	N	N	0	N	N
90	20230816	160527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-60	5	-2.40	2265831830	924386	100.90	2495	2495	2420	3250	1750	2500	2451.18	5.91	276031	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3389	-813.33	1.83	12	0.67	-3.00	1332.00	3080	20220812	-20.78	1900	20230316	28.42	2605	-6.33	20230809	1900	28.42	20230316	2885	-15.42	20220816	1900	28.42	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
91	20230816	150527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-60	5	-2.40	2146598180	875540	95.57	2495	2495	2420	3250	1750	2500	2451.71	5.91	247265	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3389	-813.33	1.83	12	0.63	-3.00	1332.00	3080	20220812	-20.78	1900	20230316	28.42	2605	-6.33	20230809	1900	28.42	20230316	2885	-15.42	20220816	1900	28.42	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
92	20230816	140527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-60	5	-2.40	1699015220	692067	75.54	2495	2495	2420	3250	1750	2500	2454.95	5.91	180017	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3389	-813.33	1.83	12	0.50	-3.00	1332.00	3080	20220812	-20.78	1900	20230316	28.42	2605	-6.33	20230809	1900	28.42	20230316	2885	-15.42	20220816	1900	28.42	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
93	20230816	130527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-20	5	-0.80	1451107785	590851	64.50	2495	2495	2420	3250	1750	2500	2455.93	5.91	137004	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3445	-826.67	1.86	12	0.43	-3.00	1332.00	3080	20220812	-19.48	1900	20230316	30.53	2605	-4.80	20230809	1900	30.53	20230316	2885	-14.04	20220816	1900	30.53	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
94	20230816	120533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-45	5	-1.80	1294603505	527403	57.57	2495	2495	2420	3250	1750	2500	2454.63	5.91	128936	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3410	-818.33	1.84	12	0.38	-3.00	1332.00	3080	20220812	-20.29	1900	20230316	29.21	2605	-5.76	20230809	1900	29.21	20230316	2885	-14.90	20220816	1900	29.21	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
95	20230816	110530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-40	5	-1.60	1093499350	445529	48.63	2495	2495	2420	3250	1750	2500	2454.33	5.91	101904	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3417	-820.00	1.85	12	0.32	-3.00	1332.00	3080	20220812	-20.13	1900	20230316	29.47	2605	-5.57	20230809	1900	29.47	20230316	2885	-14.73	20220816	1900	29.47	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
96	20230816	100527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-45	5	-1.80	839069550	342188	37.35	2495	2495	2420	3250	1750	2500	2452.00	5.91	46302	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3410	-818.33	1.84	12	0.25	-3.00	1332.00	3080	20220812	-20.29	1900	20230316	29.21	2605	-5.76	20230809	1900	29.21	20230316	2885	-14.90	20220816	1900	29.21	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
97	20230816	090525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-15	5	-0.60	108870500	44068	4.81	2495	2495	2450	3250	1750	2500	2470.17	5.91	-2897	2633	2566	2508	2441	2383	2537	2412	694	750	500	1850	5	1	138892244	3451	-828.33	1.87	12	0.03	-3.00	1332.00	3080	20220812	-19.32	1900	20230316	30.79	2605	-4.61	20230809	1900	30.79	20230316	2885	-13.86	20220816	1900	30.79	20230316	2.75	N	058820	500	694 억	8201727	N	N	0	N	N
98	20230814	160522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	-45	5	-1.77	2267873715	909755	91.62	2570	2575	2450	3305	1785	2545	2492.66	5.83	103795	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3472	-833.33	1.88	12	0.66	-3.00	1332.00	3080	20220812	-18.83	1900	20230316	31.58	2605	-4.03	20230809	1900	31.58	20230316	2885	-13.34	20220816	1900	31.58	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
99	20230814	150520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	-45	5	-1.77	2130729345	854934	86.10	2570	2575	2450	3305	1785	2545	2492.13	5.83	103132	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3472	-833.33	1.88	12	0.62	-3.00	1332.00	3080	20220812	-18.83	1900	20230316	31.58	2605	-4.03	20230809	1900	31.58	20230316	2885	-13.34	20220816	1900	31.58	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
100	20230814	140520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-55	5	-2.16	1990958810	798832	80.45	2570	2575	2450	3305	1785	2545	2492.18	5.83	79044	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3458	-830.00	1.87	12	0.58	-3.00	1332.00	3080	20220812	-19.16	1900	20230316	31.05	2605	-4.41	20230809	1900	31.05	20230316	2885	-13.69	20220816	1900	31.05	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
101	20230814	130518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	-50	5	-1.96	1857432895	745118	75.04	2570	2575	2450	3305	1785	2545	2492.64	5.83	60630	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3465	-831.67	1.87	12	0.54	-3.00	1332.00	3080	20220812	-18.99	1900	20230316	31.32	2605	-4.22	20230809	1900	31.32	20230316	2885	-13.52	20220816	1900	31.32	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
102	20230814	120518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-55	5	-2.16	1780640055	714294	71.94	2570	2575	2450	3305	1785	2545	2492.70	5.83	60246	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3458	-830.00	1.87	12	0.51	-3.00	1332.00	3080	20220812	-19.16	1900	20230316	31.05	2605	-4.41	20230809	1900	31.05	20230316	2885	-13.69	20220816	1900	31.05	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
103	20230814	110518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	-30	5	-1.18	1602907340	643012	64.76	2570	2575	2450	3305	1785	2545	2492.62	5.83	46033	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3493	-838.33	1.89	12	0.46	-3.00	1332.00	3080	20220812	-18.34	1900	20230316	32.37	2605	-3.45	20230809	1900	32.37	20230316	2885	-12.82	20220816	1900	32.37	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
104	20230814	100517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-70	5	-2.75	1265020800	507385	51.10	2570	2575	2450	3305	1785	2545	2492.98	5.83	-4339	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3438	-825.00	1.86	12	0.37	-3.00	1332.00	3080	20220812	-19.64	1900	20230316	30.26	2605	-4.99	20230809	1900	30.26	20230316	2885	-14.21	20220816	1900	30.26	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
105	20230814	090517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	-5	5	-0.20	153885700	60340	6.08	2570	2575	2530	3305	1785	2545	2550.52	5.83	-32232	2635	2590	2555	2510	2475	2572	2492	694	760	500	1880	5	1	138892244	3528	-846.67	1.91	12	0.04	-3.00	1332.00	3080	20220812	-17.53	1900	20230316	33.68	2605	-2.50	20230809	1900	33.68	20230316	2885	-11.96	20220816	1900	33.68	20230316	2.77	N	058820	500	694 억	8098608	N	N	0	N	N
106	20230811	160517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-60	5	-2.30	2520337790	988230	75.16	2565	2600	2520	3385	1825	2605	2550.36	5.86	-39225	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3535	-848.33	1.91	12	0.71	-3.00	1332.00	3080	20220812	-17.37	1900	20230316	33.95	2605	-2.30	20230809	1900	33.95	20230316	3080	-17.37	20220812	1900	33.95	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
107	20230811	150514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	-80	5	-3.07	2398689035	940289	71.52	2565	2600	2520	3385	1825	2605	2551.01	5.86	-33429	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3507	-841.67	1.90	12	0.68	-3.00	1332.00	3080	20220812	-18.02	1900	20230316	32.89	2605	-3.07	20230809	1900	32.89	20230316	3080	-18.02	20220812	1900	32.89	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
108	20230811	140515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-60	5	-2.30	1985919475	777162	59.11	2565	2600	2520	3385	1825	2605	2555.35	5.86	-38618	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3535	-848.33	1.91	12	0.56	-3.00	1332.00	3080	20220812	-17.37	1900	20230316	33.95	2605	-2.30	20230809	1900	33.95	20230316	3080	-17.37	20220812	1900	33.95	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
109	20230811	130512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	-60	5	-2.30	1817390145	711050	54.08	2565	2600	2520	3385	1825	2605	2555.92	5.86	-35819	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3535	-848.33	1.91	12	0.51	-3.00	1332.00	3080	20220812	-17.37	1900	20230316	33.95	2605	-2.30	20230809	1900	33.95	20230316	3080	-17.37	20220812	1900	33.95	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
110	20230811	120511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	-20	5	-0.77	1466280875	573720	43.64	2565	2600	2520	3385	1825	2605	2555.74	5.86	-72279	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3590	-861.67	1.94	12	0.41	-3.00	1332.00	3080	20220812	-16.07	1900	20230316	36.05	2605	-0.77	20230809	1900	36.05	20230316	3080	-16.07	20220812	1900	36.05	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
111	20230811	110509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	-30	5	-1.15	1087086055	426871	32.47	2565	2580	2520	3385	1825	2605	2546.64	5.86	-55249	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3576	-858.33	1.93	12	0.31	-3.00	1332.00	3080	20220812	-16.40	1900	20230316	35.53	2605	-1.15	20230809	1900	35.53	20230316	3080	-16.40	20220812	1900	35.53	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
112	20230811	100508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	-30	5	-1.15	678196735	266637	20.28	2565	2575	2520	3385	1825	2605	2543.52	5.86	-29217	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3576	-858.33	1.93	12	0.19	-3.00	1332.00	3080	20220812	-16.40	1900	20230316	35.53	2605	-1.15	20230809	1900	35.53	20230316	3080	-16.40	20220812	1900	35.53	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
113	20230811	090513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	-85	5	-3.26	222933330	87789	6.68	2565	2565	2520	3385	1825	2605	2539.41	5.86	-10737	2668	2636	2573	2541	2478	2652	2557	694	780	500	1920	5	1	138892244	3500	-840.00	1.89	12	0.06	-3.00	1332.00	3080	20220812	-18.18	1900	20230316	32.63	2605	-3.26	20230809	1900	32.63	20230316	3080	-18.18	20220812	1900	32.63	20230316	2.76	N	058820	500	694 억	8138364	N	N	0	N	N
114	20230810	160511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2605	55	2	2.16	3038681155	1185200	80.56	2555	2605	2510	3315	1785	2550	2563.79	5.81	72375	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3618	-868.33	1.96	12	0.85	-3.00	1332.00	3080	20220812	-15.42	1900	20230316	37.11	2605	0.00	20230809	1900	37.11	20230316	3080	-15.42	20220812	1900	37.11	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
115	20230810	150507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2585	35	2	1.37	2593921480	1013665	68.90	2555	2595	2510	3315	1785	2550	2558.95	5.81	73577	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3590	-861.67	1.94	12	0.73	-3.00	1332.00	3080	20220812	-16.07	1900	20230316	36.05	2605	-0.77	20230809	1900	36.05	20230316	3080	-16.07	20220812	1900	36.05	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
116	20230810	140507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	25	2	0.98	2358321730	922506	62.71	2555	2590	2510	3315	1785	2550	2556.43	5.81	72161	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3576	-858.33	1.93	12	0.66	-3.00	1332.00	3080	20220812	-16.40	1900	20230316	35.53	2605	-1.15	20230809	1900	35.53	20230316	3080	-16.40	20220812	1900	35.53	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
117	20230810	130503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	15	2	0.59	2215504840	867027	58.93	2555	2590	2510	3315	1785	2550	2555.29	5.81	64733	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3563	-855.00	1.93	12	0.62	-3.00	1332.00	3080	20220812	-16.72	1900	20230316	35.00	2605	-1.54	20230809	1900	35.00	20230316	3080	-16.72	20220812	1900	35.00	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
118	20230810	120509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	30	2	1.18	2047060305	801425	54.48	2555	2590	2510	3315	1785	2550	2554.28	5.81	54422	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3583	-860.00	1.94	12	0.58	-3.00	1332.00	3080	20220812	-16.23	1900	20230316	35.79	2605	-0.96	20230809	1900	35.79	20230316	3080	-16.23	20220812	1900	35.79	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
119	20230810	110510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2580	30	2	1.18	1786738655	700273	47.60	2555	2590	2510	3315	1785	2550	2551.49	5.81	12418	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3583	-860.00	1.94	12	0.50	-3.00	1332.00	3080	20220812	-16.23	1900	20230316	35.79	2605	-0.96	20230809	1900	35.79	20230316	3080	-16.23	20220812	1900	35.79	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
120	20230810	100509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	20	2	0.78	1391612010	546430	37.14	2555	2590	2510	3315	1785	2550	2546.73	5.81	7069	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3570	-856.67	1.93	12	0.39	-3.00	1332.00	3080	20220812	-16.56	1900	20230316	35.26	2605	-1.34	20230809	1900	35.26	20230316	3080	-16.56	20220812	1900	35.26	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
121	20230810	090514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	25	2	0.98	210565960	82407	5.60	2555	2575	2540	3315	1785	2550	2555.20	5.81	-10081	2653	2601	2553	2501	2453	2627	2527	694	765	500	1880	5	1	138892244	3576	-858.33	1.93	12	0.06	-3.00	1332.00	3080	20220812	-16.40	1900	20230316	35.53	2605	-1.15	20230809	1900	35.53	20230316	3080	-16.40	20220812	1900	35.53	20230316	2.75	N	058820	500	694 억	8065798	N	N	129	N	N
122	20230809	160508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	45	2	1.80	3755738490	1468312	128.19	2505	2605	2505	3255	1755	2505	2557.87	5.75	74082	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3542	-850.00	1.91	12	1.06	-3.00	1332.00	3080	20220812	-17.21	1900	20230316	34.21	2605	-2.11	20230809	1900	34.21	20230316	3080	-17.21	20220812	1900	34.21	20230316	2.79	N	058820	500	694 억	7990570	N	N	129	N	N
123	20230809	150502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2540	35	2	1.40	3642576670	1423779	124.30	2505	2605	2505	3255	1755	2505	2558.39	5.75	65182	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3528	-846.67	1.91	12	1.03	-3.00	1332.00	3080	20220812	-17.53	1900	20230316	33.68	2605	-2.50	20230809	1900	33.68	20230316	3080	-17.53	20220812	1900	33.68	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
124	20230809	140502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2550	45	2	1.80	3365829720	1314721	114.78	2505	2605	2505	3255	1755	2505	2560.11	5.75	61074	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3542	-850.00	1.91	12	0.95	-3.00	1332.00	3080	20220812	-17.21	1900	20230316	34.21	2605	-2.11	20230809	1900	34.21	20230316	3080	-17.21	20220812	1900	34.21	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
125	20230809	130512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2545	40	2	1.60	3109474015	1214277	106.01	2505	2605	2505	3255	1755	2505	2560.77	5.75	55404	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3535	-848.33	1.91	12	0.87	-3.00	1332.00	3080	20220812	-17.37	1900	20230316	33.95	2605	-2.30	20230809	1900	33.95	20230316	3080	-17.37	20220812	1900	33.95	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
126	20230809	120510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2575	70	2	2.79	2742972465	1071226	93.52	2505	2605	2505	3255	1755	2505	2560.60	5.75	80752	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3576	-858.33	1.93	12	0.77	-3.00	1332.00	3080	20220812	-16.40	1900	20230316	35.53	2605	-1.15	20230809	1900	35.53	20230316	3080	-16.40	20220812	1900	35.53	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
127	20230809	110508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2570	65	2	2.59	2510070125	980350	85.59	2505	2605	2505	3255	1755	2505	2560.39	5.75	66138	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3570	-856.67	1.93	12	0.71	-3.00	1332.00	3080	20220812	-16.56	1900	20230316	35.26	2605	-1.34	20230809	1900	35.26	20230316	3080	-16.56	20220812	1900	35.26	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
128	20230809	100501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2565	60	2	2.40	1335051705	525289	45.86	2505	2570	2505	3255	1755	2505	2541.56	5.75	90199	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3563	-855.00	1.93	12	0.38	-3.00	1332.00	3080	20220812	-16.72	1900	20230316	35.00	2580	-0.58	20230807	1900	35.00	20230316	3080	-16.72	20220812	1900	35.00	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
129	20230809	090502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2535	30	2	1.20	128321490	50974	4.45	2505	2535	2505	3255	1755	2505	2517.42	5.75	-8307	2578	2541	2503	2466	2428	2560	2485	694	750	500	1850	5	1	138892244	3521	-845.00	1.90	12	0.04	-3.00	1332.00	3080	20220812	-17.69	1900	20230316	33.42	2580	-1.74	20230807	1900	33.42	20230316	3080	-17.69	20220812	1900	33.42	20230316	2.79	N	058820	500	694 억	7990570	N	N	0	N	N
130	20230808	160512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	35	2	1.42	2843500070	1138571	48.10	2495	2540	2465	3210	1730	2470	2497.42	5.65	143855	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3479	-835.00	1.88	12	0.82	-3.00	1332.00	3080	20220812	-18.67	1900	20230316	31.84	2580	-2.91	20230807	1900	31.84	20230316	3080	-18.67	20220812	1900	31.84	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
131	20230808	150506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	2628496695	1052418	44.46	2495	2540	2465	3210	1730	2470	2497.58	5.65	167129	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3431	-823.33	1.85	12	0.76	-3.00	1332.00	3080	20220812	-19.81	1900	20230316	30.00	2580	-4.26	20230807	1900	30.00	20230316	3080	-19.81	20220812	1900	30.00	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
132	20230808	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	25	2	1.01	2265246255	906326	38.29	2495	2540	2465	3210	1730	2470	2499.38	5.65	138417	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3465	-831.67	1.87	12	0.65	-3.00	1332.00	3080	20220812	-18.99	1900	20230316	31.32	2580	-3.29	20230807	1900	31.32	20230316	3080	-18.99	20220812	1900	31.32	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
133	20230808	130457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	20	2	0.81	1980502590	792349	33.48	2495	2540	2465	3210	1730	2470	2499.54	5.65	133798	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3458	-830.00	1.87	12	0.57	-3.00	1332.00	3080	20220812	-19.16	1900	20230316	31.05	2580	-3.49	20230807	1900	31.05	20230316	3080	-19.16	20220812	1900	31.05	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
134	20230808	120503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	25	2	1.01	1894708210	757945	32.02	2495	2540	2465	3210	1730	2470	2499.80	5.65	128626	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3465	-831.67	1.87	12	0.55	-3.00	1332.00	3080	20220812	-18.99	1900	20230316	31.32	2580	-3.29	20230807	1900	31.32	20230316	3080	-18.99	20220812	1900	31.32	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
135	20230808	110457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	30	2	1.21	1509896580	603480	25.50	2495	2540	2465	3210	1730	2470	2501.99	5.65	115026	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3472	-833.33	1.88	12	0.43	-3.00	1332.00	3080	20220812	-18.83	1900	20230316	31.58	2580	-3.10	20230807	1900	31.58	20230316	3080	-18.83	20220812	1900	31.58	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
136	20230808	100505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2520	50	2	2.02	969716515	387620	16.38	2495	2540	2465	3210	1730	2470	2501.73	5.65	61334	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3500	-840.00	1.89	12	0.28	-3.00	1332.00	3080	20220812	-18.18	1900	20230316	32.63	2580	-2.33	20230807	1900	32.63	20230316	3080	-18.18	20220812	1900	32.63	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
137	20230808	090505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	20	2	0.81	156224030	62596	2.64	2495	2525	2480	3210	1730	2470	2495.79	5.65	-3826	2630	2550	2500	2420	2370	2590	2460	694	740	500	1820	5	1	138892244	3458	-830.00	1.87	12	0.05	-3.00	1332.00	3080	20220812	-19.16	1900	20230316	31.05	2580	-3.49	20230807	1900	31.05	20230316	3080	-19.16	20220812	1900	31.05	20230316	2.75	N	058820	500	694 억	7846590	N	N	0	N	N
138	20230807	160503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	30	2	1.23	5919665835	2359508	171.53	2465	2580	2450	3170	1710	2440	2508.88	5.69	-52601	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3431	-823.33	1.85	12	1.70	-3.00	1332.00	3080	20220812	-19.81	1900	20230316	30.00	2580	-4.26	20230807	1900	30.00	20230316	3080	-19.81	20220812	1900	30.00	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
139	20230807	150502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	20	2	0.82	5767953265	2297950	167.06	2465	2580	2450	3170	1710	2440	2510.06	5.69	-64969	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3417	-820.00	1.85	12	1.65	-3.00	1332.00	3080	20220812	-20.13	1900	20230316	29.47	2580	-4.65	20230807	1900	29.47	20230316	3080	-20.13	20220812	1900	29.47	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
140	20230807	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	30	2	1.23	5523724250	2198811	159.85	2465	2580	2450	3170	1710	2440	2512.16	5.69	-65833	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3431	-823.33	1.85	12	1.58	-3.00	1332.00	3080	20220812	-19.81	1900	20230316	30.00	2580	-4.26	20230807	1900	30.00	20230316	3080	-19.81	20220812	1900	30.00	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
141	20230807	130459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	35	2	1.43	5202960670	2068677	150.39	2465	2580	2450	3170	1710	2440	2515.13	5.69	-32999	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3438	-825.00	1.86	12	1.49	-3.00	1332.00	3080	20220812	-19.64	1900	20230316	30.26	2580	-4.07	20230807	1900	30.26	20230316	3080	-19.64	20220812	1900	30.26	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
142	20230807	120458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	35	2	1.43	4872011245	1934648	140.65	2465	2580	2450	3170	1710	2440	2518.31	5.69	-5371	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3438	-825.00	1.86	12	1.39	-3.00	1332.00	3080	20220812	-19.64	1900	20230316	30.26	2580	-4.07	20230807	1900	30.26	20230316	3080	-19.64	20220812	1900	30.26	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
143	20230807	110455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	65	2	2.66	4481595075	1777482	129.22	2465	2580	2450	3170	1710	2440	2521.34	5.69	42607	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3479	-835.00	1.88	12	1.28	-3.00	1332.00	3080	20220812	-18.67	1900	20230316	31.84	2580	-2.91	20230807	1900	31.84	20230316	3080	-18.67	20220812	1900	31.84	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
144	20230807	100500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	75	2	3.07	2284698160	911471	66.26	2465	2570	2450	3170	1710	2440	2506.64	5.69	18380	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3493	-838.33	1.89	12	0.66	-3.00	1332.00	3080	20220812	-18.34	1900	20230316	32.37	2570	-2.14	20230807	1900	32.37	20230316	3080	-18.34	20220812	1900	32.37	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
145	20230807	090459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	30	2	1.23	409406215	165713	12.05	2465	2495	2450	3170	1710	2440	2470.65	5.69	-4526	2593	2516	2453	2376	2313	2485	2345	694	730	500	1800	5	1	138892244	3431	-823.33	1.85	12	0.12	-3.00	1332.00	3080	20220812	-19.81	1900	20230316	30.00	2540	-2.76	20230803	1900	30.00	20230316	3080	-19.81	20220812	1900	30.00	20230316	2.79	N	058820	500	694 억	7899345	N	N	79	N	N
146	20230804	160455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-75	5	-2.98	3350233930	1369086	39.03	2490	2530	2390	3265	1765	2515	2447.09	5.84	-221320	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3389	-813.33	1.83	12	0.99	-3.00	1332.00	3080	20220812	-20.78	1900	20230316	28.42	2540	-3.94	20230803	1900	28.42	20230316	3080	-20.78	20220812	1900	28.42	20230316	2.81	N	058820	500	694 억	8115592	N	N	79	N	N
147	20230804	150457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-80	5	-3.18	3225031695	1317683	37.57	2490	2530	2390	3265	1765	2515	2447.50	5.84	-227081	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3382	-811.67	1.83	12	0.95	-3.00	1332.00	3080	20220812	-20.94	1900	20230316	28.16	2540	-4.13	20230803	1900	28.16	20230316	3080	-20.94	20220812	1900	28.16	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
148	20230804	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-95	5	-3.78	3060536190	1250001	35.64	2490	2530	2390	3265	1765	2515	2448.43	5.84	-237725	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3361	-806.67	1.82	12	0.90	-3.00	1332.00	3080	20220812	-21.43	1900	20230316	27.37	2540	-4.72	20230803	1900	27.37	20230316	3080	-21.43	20220812	1900	27.37	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
149	20230804	130455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2410	-105	5	-4.17	2798726745	1141153	32.53	2490	2530	2390	3265	1765	2515	2452.54	5.84	-274174	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3347	-803.33	1.81	12	0.82	-3.00	1332.00	3080	20220812	-21.75	1900	20230316	26.84	2540	-5.12	20230803	1900	26.84	20230316	3080	-21.75	20220812	1900	26.84	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
150	20230804	120455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-90	5	-3.58	2453421195	997760	28.45	2490	2530	2400	3265	1765	2515	2458.93	5.84	-231352	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3368	-808.33	1.82	12	0.72	-3.00	1332.00	3080	20220812	-21.27	1900	20230316	27.63	2540	-4.53	20230803	1900	27.63	20230316	3080	-21.27	20220812	1900	27.63	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
151	20230804	110458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-85	5	-3.38	2185915480	887025	25.29	2490	2530	2400	3265	1765	2515	2464.32	5.84	-245421	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3375	-810.00	1.82	12	0.64	-3.00	1332.00	3080	20220812	-21.10	1900	20230316	27.89	2540	-4.33	20230803	1900	27.89	20230316	3080	-21.10	20220812	1900	27.89	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
152	20230804	100452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-75	5	-2.98	1723907780	696028	19.84	2490	2530	2420	3265	1765	2515	2476.78	5.84	-224549	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3389	-813.33	1.83	12	0.50	-3.00	1332.00	3080	20220812	-20.78	1900	20230316	28.42	2540	-3.94	20230803	1900	28.42	20230316	3080	-20.78	20220812	1900	28.42	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
153	20230804	090451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2525	10	2	0.40	483446280	192756	5.50	2490	2530	2490	3265	1765	2515	2508.07	5.84	-26832	2658	2586	2468	2396	2278	2622	2432	694	750	500	1860	5	1	138892244	3507	-841.67	1.90	12	0.14	-3.00	1332.00	3080	20220812	-18.02	1900	20230316	32.89	2540	-0.59	20230803	1900	32.89	20230316	3080	-18.02	20220812	1900	32.89	20230316	2.81	N	058820	500	694 억	8115592	N	N	625	N	N
154	20230803	160452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2515	125	2	5.23	8638670700	3478329	257.71	2390	2540	2350	3105	1675	2390	2483.54	5.92	-100910	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3493	-838.33	1.89	12	2.50	-3.00	1332.00	3080	20220812	-18.34	1900	20230316	32.37	2540	-0.98	20230803	1900	32.37	20230316	3080	-18.34	20220812	1900	32.37	20230316	2.83	N	058820	500	694 억	8221682	N	N	625	N	N
155	20230803	150455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	120	2	5.02	8351277610	3363833	249.23	2390	2540	2350	3105	1675	2390	2482.67	5.92	-99444	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3486	-836.67	1.88	12	2.42	-3.00	1332.00	3080	20220812	-18.51	1900	20230316	32.11	2540	-1.18	20230803	1900	32.11	20230316	3080	-18.51	20220812	1900	32.11	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
156	20230803	140450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	110	2	4.60	7316632740	2951701	218.69	2390	2540	2350	3105	1675	2390	2478.79	5.92	-98699	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3472	-833.33	1.88	12	2.13	-3.00	1332.00	3080	20220812	-18.83	1900	20230316	31.58	2540	-1.57	20230803	1900	31.58	20230316	3080	-18.83	20220812	1900	31.58	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
157	20230803	130455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	100	2	4.18	6682385540	2696966	199.82	2390	2540	2350	3105	1675	2390	2477.74	5.92	-121978	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3458	-830.00	1.87	12	1.94	-3.00	1332.00	3080	20220812	-19.16	1900	20230316	31.05	2540	-1.97	20230803	1900	31.05	20230316	3080	-19.16	20220812	1900	31.05	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
158	20230803	120455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	75	2	3.14	6288195740	2536885	187.96	2390	2540	2350	3105	1675	2390	2478.71	5.92	-79456	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3424	-821.67	1.85	12	1.83	-3.00	1332.00	3080	20220812	-19.97	1900	20230316	29.74	2540	-2.95	20230803	1900	29.74	20230316	3080	-19.97	20220812	1900	29.74	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
159	20230803	110449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	85	2	3.56	5329034655	2151290	159.39	2390	2540	2350	3105	1675	2390	2477.13	5.92	2157	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3438	-825.00	1.86	12	1.55	-3.00	1332.00	3080	20220812	-19.64	1900	20230316	30.26	2540	-2.56	20230803	1900	30.26	20230316	3080	-19.64	20220812	1900	30.26	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
160	20230803	100450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	100	2	4.18	3417755320	1385156	102.63	2390	2540	2350	3105	1675	2390	2467.42	5.92	-81889	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3458	-830.00	1.87	12	1.00	-3.00	1332.00	3080	20220812	-19.16	1900	20230316	31.05	2540	-1.97	20230803	1900	31.05	20230316	3080	-19.16	20220812	1900	31.05	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
161	20230803	090449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	-5	5	-0.21	163729940	68946	5.11	2390	2390	2350	3105	1675	2390	2374.75	5.92	-18410	2510	2450	2400	2340	2290	2425	2315	694	715	500	1760	5	1	138892244	3313	-795.00	1.79	12	0.05	-3.00	1332.00	3080	20220812	-22.56	1900	20230316	25.53	2480	-3.83	20230801	1900	25.53	20230316	3080	-22.56	20220812	1900	25.53	20230316	2.83	N	058820	500	694 억	8221682	N	N	0	N	N
162	20230802	160453	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2390	-55	5	-2.25	3225663640	1340412	40.67	2425	2460	2350	3175	1715	2445	2406.46	5.88	41179	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3320	-796.67	1.79	12	0.97	-3.00	1332.00	3080	20220812	-22.40	1900	20230316	25.79	2480	-3.63	20230801	1900	25.79	20230316	3080	-22.40	20220812	1900	25.79	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
163	20230802	150458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	-60	5	-2.45	2970357825	1232709	37.40	2425	2460	2360	3175	1715	2445	2409.59	5.88	41399	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3313	-795.00	1.79	12	0.89	-3.00	1332.00	3080	20220812	-22.56	1900	20230316	25.53	2480	-3.83	20230801	1900	25.53	20230316	3080	-22.56	20220812	1900	25.53	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
164	20230802	140452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	-45	5	-1.84	2645464215	1096099	33.26	2425	2460	2370	3175	1715	2445	2413.50	5.88	26420	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3333	-800.00	1.80	12	0.79	-3.00	1332.00	3080	20220812	-22.08	1900	20230316	26.32	2480	-3.23	20230801	1900	26.32	20230316	3080	-22.08	20220812	1900	26.32	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
165	20230802	130451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	-30	5	-1.23	2271212200	939593	28.51	2425	2460	2370	3175	1715	2445	2417.21	5.88	31929	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3354	-805.00	1.81	12	0.68	-3.00	1332.00	3080	20220812	-21.59	1900	20230316	27.11	2480	-2.62	20230801	1900	27.11	20230316	3080	-21.59	20220812	1900	27.11	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
166	20230802	120447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2415	-30	5	-1.23	2045260365	845859	25.66	2425	2460	2370	3175	1715	2445	2417.94	5.88	67955	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3354	-805.00	1.81	12	0.61	-3.00	1332.00	3080	20220812	-21.59	1900	20230316	27.11	2480	-2.62	20230801	1900	27.11	20230316	3080	-21.59	20220812	1900	27.11	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
167	20230802	110445	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-25	5	-1.02	1616683955	667959	20.27	2425	2460	2370	3175	1715	2445	2420.30	5.88	14377	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3361	-806.67	1.82	12	0.48	-3.00	1332.00	3080	20220812	-21.43	1900	20230316	27.37	2480	-2.42	20230801	1900	27.37	20230316	3080	-21.43	20220812	1900	27.37	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
168	20230802	100447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	0	3	0.00	979688980	407059	12.35	2425	2445	2370	3175	1715	2445	2406.67	5.88	22115	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3396	-815.00	1.84	12	0.29	-3.00	1332.00	3080	20220812	-20.62	1900	20230316	28.68	2480	-1.41	20230801	1900	28.68	20230316	3080	-20.62	20220812	1900	28.68	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
169	20230802	090448	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2385	-60	5	-2.45	265364515	110338	3.35	2425	2425	2370	3175	1715	2445	2404.71	5.88	-26549	2581	2512	2411	2342	2241	2547	2377	694	730	500	1800	5	1	138892244	3313	-795.00	1.79	12	0.08	-3.00	1332.00	3080	20220812	-22.56	1900	20230316	25.53	2480	-3.83	20230801	1900	25.53	20230316	3080	-22.56	20220812	1900	25.53	20230316	2.81	N	058820	500	694 억	8166706	N	N	1033	N	N
170	20230801	160449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	140	2	6.07	7905708700	3267738	346.58	2330	2480	2310	2995	1615	2305	2419.20	5.65	297982	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3396	-815.00	1.84	12	2.35	-3.00	1332.00	3080	20220812	-20.62	1900	20230316	28.68	2480	-1.41	20230801	1900	28.68	20230316	3080	-20.62	20220812	1900	28.68	20230316	2.80	N	058820	500	694 억	7842753	N	N	1033	N	N
171	20230801	150445	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	115	2	4.99	7588248600	3137445	332.76	2330	2480	2310	2995	1615	2305	2418.61	5.65	307975	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3361	-806.67	1.82	12	2.26	-3.00	1332.00	3080	20220812	-21.43	1900	20230316	27.37	2480	-2.42	20230801	1900	27.37	20230316	3080	-21.43	20220812	1900	27.37	20230316	2.80	N	058820	500	694 억	7842753	N	N	48	N	N
172	20230801	140455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	125	2	5.42	7154642970	2958360	313.77	2330	2480	2310	2995	1615	2305	2418.45	5.65	267463	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3375	-810.00	1.82	12	2.13	-3.00	1332.00	3080	20220812	-21.10	1900	20230316	27.89	2480	-2.02	20230801	1900	27.89	20230316	3080	-21.10	20220812	1900	27.89	20230316	2.80	N	058820	500	694 억	7842753	N	N	48	N	N
173	20230801	130445	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	115	2	4.99	6526831085	2699046	286.26	2330	2480	2310	2995	1615	2305	2418.20	5.65	316946	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3361	-806.67	1.82	12	1.94	-3.00	1332.00	3080	20220812	-21.43	1900	20230316	27.37	2480	-2.42	20230801	1900	27.37	20230316	3080	-21.43	20220812	1900	27.37	20230316	2.80	N	058820	500	694 억	7842753	N	N	48	N	N
174	20230801	120445	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	125	2	5.42	6146627055	2542059	269.61	2330	2480	2310	2995	1615	2305	2417.97	5.65	322170	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3375	-810.00	1.82	12	1.83	-3.00	1332.00	3080	20220812	-21.10	1900	20230316	27.89	2480	-2.02	20230801	1900	27.89	20230316	3080	-21.10	20220812	1900	27.89	20230316	2.80	N	058820	500	694 억	7842753	N	N	48	N	N
175	20230801	110443	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	155	2	6.72	5356487810	2218197	235.27	2330	2480	2310	2995	1615	2305	2414.79	5.65	236407	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3417	-820.00	1.85	12	1.60	-3.00	1332.00	3080	20220812	-20.13	1900	20230316	29.47	2480	-0.81	20230801	1900	29.47	20230316	3080	-20.13	20220812	1900	29.47	20230316	2.80	N	058820	500	694 억	7842753	N	N	48	N	N
176	20230801	100448	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2400	95	2	4.12	1890709400	801260	84.98	2330	2400	2310	2995	1615	2305	2359.67	5.65	129294	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3333	-800.00	1.80	12	0.58	-3.00	1332.00	3080	20220812	-22.08	1900	20230316	26.32	2400	0.00	20230801	1900	26.32	20230316	3080	-22.08	20220812	1900	26.32	20230316	2.80	N	058820	500	694 억	7842753	N	N	48	N	N
177	20230801	090442	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2330	25	2	1.08	93542575	40108	4.25	2330	2345	2310	2995	1615	2305	2332.27	5.65	916	2395	2350	2295	2250	2195	2372	2272	694	690	500	1700	5	1	138892244	3236	-776.67	1.75	12	0.03	-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	7842753	N	N	48	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History