KissMeData/034940/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	41	2	2.29	85162668	47042	48.91	1811	1863	1788	2325	1255	1792	1810.35	0.85	0	-3840	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	568	101.83	1.07	12	0.15	18.00	1706.00	3175	20220812	-42.27	1671	20230726	9.69	2885	-36.46	20230103	1671	9.69	20230726	3175	-42.27	20220812	1671	9.69	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
3	20230731	150422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	41	2	2.29	83282296	46016	47.84	1811	1863	1788	2325	1255	1792	1809.86	0.85	0	-3685	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	568	101.83	1.07	12	0.15	18.00	1706.00	3175	20220812	-42.27	1671	20230726	9.69	2885	-36.46	20230103	1671	9.69	20230726	3175	-42.27	20220812	1671	9.69	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
4	20230731	140421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	39	2	2.18	80081506	44269	46.03	1811	1863	1788	2325	1255	1792	1808.97	0.85	0	-3223	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	567	101.72	1.07	12	0.14	18.00	1706.00	3175	20220812	-42.33	1671	20230726	9.58	2885	-36.53	20230103	1671	9.58	20230726	3175	-42.33	20220812	1671	9.58	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
5	20230731	130423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1836	44	2	2.46	75470388	41757	43.41	1811	1863	1788	2325	1255	1792	1807.37	0.85	0	-1335	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	569	102.00	1.08	12	0.13	18.00	1706.00	3175	20220812	-42.17	1671	20230726	9.87	2885	-36.36	20230103	1671	9.87	20230726	3175	-42.17	20220812	1671	9.87	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
6	20230731	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	54	2	3.01	74379675	41163	42.80	1811	1863	1788	2325	1255	1792	1806.95	0.85	0	-803	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	572	102.56	1.08	12	0.13	18.00	1706.00	3175	20220812	-41.86	1671	20230726	10.47	2885	-36.01	20230103	1671	10.47	20230726	3175	-41.86	20220812	1671	10.47	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
7	20230731	110427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	3	2	0.17	41939281	23291	24.22	1811	1839	1788	2325	1255	1792	1800.66	0.85	0	1987	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	556	99.72	1.05	12	0.08	18.00	1706.00	3175	20220812	-43.46	1671	20230726	7.42	2885	-37.78	20230103	1671	7.42	20230726	3175	-43.46	20220812	1671	7.42	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
8	20230731	100427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	8	2	0.45	36186287	20093	20.89	1811	1839	1788	2325	1255	1792	1800.94	0.85	0	2927	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	558	100.00	1.06	12	0.06	18.00	1706.00	3175	20220812	-43.31	1671	20230726	7.72	2885	-37.61	20230103	1671	7.72	20230726	3175	-43.31	20220812	1671	7.72	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
9	20230731	090423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1811	19	2	1.06	530623	293	0.30	1811	1811	1811	2325	1255	1792	1811.00	0.85	0	-658	1893	1842	1779	1728	1665	1811	1697	155	535	500	1180	1	1	30979827	561	100.61	1.06	12	0.00	18.00	1706.00	3175	20220812	-42.96	1671	20230726	8.38	2885	-37.23	20230103	1671	8.38	20230726	3175	-42.96	20220812	1671	8.38	20230726	0.95	N	034940	500	154 억	262573	N	N	N	00	N
10	20230728	160424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	12	2	0.67	170908821	95022	208.36	1800	1830	1716	2310	1246	1780	1798.83	0.91	0	-18779	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	555	99.56	1.05	12	0.31	18.00	1706.00	3175	20220812	-43.56	1671	20230726	7.24	2885	-37.89	20230103	1671	7.24	20230726	3175	-43.56	20220812	1671	7.24	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
11	20230728	150422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	33	2	1.85	151147089	84005	184.21	1800	1830	1716	2310	1246	1780	1799.26	0.91	0	-13335	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	562	100.72	1.06	12	0.27	18.00	1706.00	3175	20220812	-42.90	1671	20230726	8.50	2885	-37.16	20230103	1671	8.50	20230726	3175	-42.90	20220812	1671	8.50	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
12	20230728	140422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	20	2	1.12	148348864	82461	180.82	1800	1830	1716	2310	1246	1780	1799.02	0.91	0	-12154	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	558	100.00	1.06	12	0.27	18.00	1706.00	3175	20220812	-43.31	1671	20230726	7.72	2885	-37.61	20230103	1671	7.72	20230726	3175	-43.31	20220812	1671	7.72	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
13	20230728	130422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1820	40	2	2.25	130543932	72595	159.19	1800	1830	1716	2310	1246	1780	1798.25	0.91	0	-16592	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	564	101.11	1.07	12	0.23	18.00	1706.00	3175	20220812	-42.68	1671	20230726	8.92	2885	-36.92	20230103	1671	8.92	20230726	3175	-42.68	20220812	1671	8.92	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
14	20230728	120420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	19	2	1.07	76313501	42584	93.38	1800	1805	1716	2310	1246	1780	1792.07	0.91	0	-18391	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	557	99.94	1.05	12	0.14	18.00	1706.00	3175	20220812	-43.34	1671	20230726	7.66	2885	-37.64	20230103	1671	7.66	20230726	3175	-43.34	20220812	1671	7.66	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
15	20230728	110423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	20	2	1.12	69405088	38740	84.95	1800	1805	1716	2310	1246	1780	1791.56	0.91	0	-16576	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	558	100.00	1.06	12	0.13	18.00	1706.00	3175	20220812	-43.31	1671	20230726	7.72	2885	-37.61	20230103	1671	7.72	20230726	3175	-43.31	20220812	1671	7.72	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
16	20230728	100420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	-1	5	-0.06	52443088	29316	64.28	1800	1804	1716	2310	1246	1780	1788.89	0.91	0	-13035	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	551	98.83	1.04	12	0.09	18.00	1706.00	3175	20220812	-43.97	1671	20230726	6.46	2885	-38.34	20230103	1671	6.46	20230726	3175	-43.97	20220812	1671	6.46	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
17	20230728	090424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	5	2	0.28	23052349	12807	28.08	1800	1801	1785	2310	1246	1780	1799.98	0.91	0	-10622	1834	1806	1754	1726	1674	1821	1741	155	532	500	1170	1	1	30979827	553	99.17	1.05	12	0.04	18.00	1706.00	3175	20220812	-43.78	1671	20230726	6.82	2885	-38.13	20230103	1671	6.82	20230726	3175	-43.78	20220812	1671	6.82	20230726	0.96	N	034940	500	154 억	281352	N	N	N	00	N
18	20230727	160421	54	100.00	KOSDAQ		제약	N	N	N	N	N	1780	78	2	4.58	78574003	44583	19.40	1702	1782	1702	2210	1192	1702	1762.42	0.88	-7632	8066	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	551	98.89	1.04	12	0.14	18.00	1706.00	3175	20220812	-43.94	1671	20230726	6.52	2885	-38.30	20230103	1671	6.52	20230726	3175	-43.94	20220812	1671	6.52	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
19	20230727	150421	54	100.00	KOSDAQ		제약	N	N	N	N	N	1774	72	2	4.23	71924199	40815	17.76	1702	1782	1702	2210	1192	1702	1762.20	0.88	-7632	7380	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	550	98.56	1.04	12	0.13	18.00	1706.00	3175	20220812	-44.13	1671	20230726	6.16	2885	-38.51	20230103	1671	6.16	20230726	3175	-44.13	20220812	1671	6.16	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
20	20230727	140418	54	100.00	KOSDAQ		제약	N	N	N	N	N	1777	75	2	4.41	69956719	39705	17.27	1702	1782	1702	2210	1192	1702	1761.91	0.88	-7632	7027	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	551	98.72	1.04	12	0.13	18.00	1706.00	3175	20220812	-44.03	1671	20230726	6.34	2885	-38.41	20230103	1671	6.34	20230726	3175	-44.03	20220812	1671	6.34	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
21	20230727	130420	54	100.00	KOSDAQ		제약	N	N	N	N	N	1768	66	2	3.88	64510577	36631	15.94	1702	1782	1702	2210	1192	1702	1761.09	0.88	-7632	8302	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	548	98.22	1.04	12	0.12	18.00	1706.00	3175	20220812	-44.31	1671	20230726	5.80	2885	-38.72	20230103	1671	5.80	20230726	3175	-44.31	20220812	1671	5.80	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
22	20230727	120420	54	100.00	KOSDAQ		제약	N	N	N	N	N	1774	72	2	4.23	46577976	26527	11.54	1702	1782	1702	2210	1192	1702	1755.87	0.88	-7632	7771	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	550	98.56	1.04	12	0.09	18.00	1706.00	3175	20220812	-44.13	1671	20230726	6.16	2885	-38.51	20230103	1671	6.16	20230726	3175	-44.13	20220812	1671	6.16	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
23	20230727	110420	54	100.00	KOSDAQ		제약	N	N	N	N	N	1775	73	2	4.29	40794242	23270	10.12	1702	1782	1702	2210	1192	1702	1753.08	0.88	-7632	7810	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	550	98.61	1.04	12	0.08	18.00	1706.00	3175	20220812	-44.09	1671	20230726	6.22	2885	-38.47	20230103	1671	6.22	20230726	3175	-44.09	20220812	1671	6.22	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
24	20230727	100419	54	100.00	KOSDAQ		제약	N	N	N	N	N	1771	69	2	4.05	26036458	14956	6.51	1702	1782	1702	2210	1192	1702	1740.87	0.88	-7632	6488	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	549	98.39	1.04	12	0.05	18.00	1706.00	3175	20220812	-44.22	1671	20230726	5.98	2885	-38.61	20230103	1671	5.98	20230726	3175	-44.22	20220812	1671	5.98	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
25	20230727	090419	54	100.00	KOSDAQ		제약	N	N	N	N	N	1711	9	2	0.53	4339750	2533	1.10	1702	1724	1702	2210	1192	1702	1713.28	0.88	-7632	1888	1881	1791	1731	1641	1581	1761	1611	155	509	500	1120	1	1	30979827	530	95.06	1.00	12	0.01	18.00	1706.00	3175	20220812	-46.11	1671	20230726	2.39	2885	-40.69	20230103	1671	2.39	20230726	3175	-46.11	20220812	1671	2.39	20230726	1.09	N	034940	500	154 억	273286	N	N	N	01	N
26	20230726	160418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1702	-105	5	-5.81	395810561	229493	74.51	1808	1821	1671	2345	1265	1807	1724.72	0.91	0	-7732	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	527	94.56	1.00	12	0.74	18.00	1706.00	3175	20220812	-46.39	1671	20230726	1.86	2885	-41.01	20230103	1671	1.86	20230726	3175	-46.39	20220812	1671	1.86	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
27	20230726	150421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1709	-98	5	-5.42	391629619	227037	73.71	1808	1821	1671	2345	1265	1807	1724.96	0.91	0	-7778	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	529	94.94	1.00	12	0.73	18.00	1706.00	3175	20220812	-46.17	1671	20230726	2.27	2885	-40.76	20230103	1671	2.27	20230726	3175	-46.17	20220812	1671	2.27	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
28	20230726	140420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1703	-104	5	-5.76	355859746	206024	66.89	1808	1821	1671	2345	1265	1807	1727.27	0.91	0	-11273	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	528	94.61	1.00	12	0.67	18.00	1706.00	3175	20220812	-46.36	1671	20230726	1.92	2885	-40.97	20230103	1671	1.92	20230726	3175	-46.36	20220812	1671	1.92	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
29	20230726	130416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1700	-107	5	-5.92	320887271	185541	60.24	1808	1821	1671	2345	1265	1807	1729.47	0.91	0	-15155	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	527	94.44	1.00	12	0.60	18.00	1706.00	3175	20220812	-46.46	1671	20230726	1.74	2885	-41.07	20230103	1671	1.74	20230726	3175	-46.46	20220812	1671	1.74	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
30	20230726	120418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1714	-93	5	-5.15	296615736	171282	55.61	1808	1821	1671	2345	1265	1807	1731.74	0.91	0	-8103	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	531	95.22	1.00	12	0.55	18.00	1706.00	3175	20220812	-46.02	1671	20230726	2.57	2885	-40.59	20230103	1671	2.57	20230726	3175	-46.02	20220812	1671	2.57	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
31	20230726	110416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1711	-96	5	-5.31	276766665	159642	51.83	1808	1821	1671	2345	1265	1807	1733.67	0.91	0	-9891	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	530	95.06	1.00	12	0.52	18.00	1706.00	3175	20220812	-46.11	1671	20230726	2.39	2885	-40.69	20230103	1671	2.39	20230726	3175	-46.11	20220812	1671	2.39	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
32	20230726	100421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1717	-90	5	-4.98	160264205	91141	29.59	1808	1821	1701	2345	1265	1807	1758.42	0.91	0	-5821	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	532	95.39	1.01	12	0.29	18.00	1706.00	3175	20220812	-45.92	1701	20230726	0.94	2885	-40.49	20230103	1701	0.94	20230726	3175	-45.92	20220812	1701	0.94	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
33	20230726	090414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1794	-13	5	-0.72	8635504	4781	1.55	1808	1821	1794	2345	1265	1807	1806.21	0.91	0	-1539	2013	1909	1855	1751	1697	1883	1725	155	540	500	1190	1	1	30979827	556	99.67	1.05	12	0.02	18.00	1706.00	3175	20220812	-43.50	1794	20230726	0.00	2885	-37.82	20230103	1794	0.00	20230726	3175	-43.50	20220812	1794	0.00	20230726	1.09	N	034940	500	154 억	280918	N	N	N	00	N
34	20230725	160416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1807	-138	5	-7.10	567296317	308018	272.49	1945	1959	1801	2525	1362	1945	1841.76	0.89	0	4624	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	560	100.39	1.06	12	0.99	18.00	1706.00	3175	20220812	-43.09	1801	20230725	0.33	2885	-37.37	20230103	1801	0.33	20230725	3175	-43.09	20220812	1801	0.33	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
35	20230725	150412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1819	-126	5	-6.48	550525849	298738	264.28	1945	1959	1802	2525	1362	1945	1842.84	0.89	0	6830	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	564	101.06	1.07	12	0.96	18.00	1706.00	3175	20220812	-42.71	1802	20230725	0.94	2885	-36.95	20230103	1802	0.94	20230725	3175	-42.71	20220812	1802	0.94	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
36	20230725	140413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1820	-125	5	-6.43	419340868	226548	200.41	1945	1959	1820	2525	1362	1945	1851.00	0.89	0	9637	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	564	101.11	1.07	12	0.73	18.00	1706.00	3175	20220812	-42.68	1820	20230725	0.00	2885	-36.92	20230103	1820	0.00	20230725	3175	-42.68	20220812	1820	0.00	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
37	20230725	130415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1842	-103	5	-5.30	334325961	180043	159.27	1945	1959	1820	2525	1362	1945	1856.92	0.89	0	11422	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	571	102.33	1.08	12	0.58	18.00	1706.00	3175	20220812	-41.98	1820	20230725	1.21	2885	-36.15	20230103	1820	1.21	20230725	3175	-41.98	20220812	1820	1.21	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
38	20230725	120415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1847	-98	5	-5.04	300240867	161576	142.94	1945	1959	1820	2525	1362	1945	1858.20	0.89	0	14782	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	572	102.61	1.08	12	0.52	18.00	1706.00	3175	20220812	-41.83	1820	20230725	1.48	2885	-35.98	20230103	1820	1.48	20230725	3175	-41.83	20220812	1820	1.48	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
39	20230725	110415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1826	-119	5	-6.12	270852938	145600	128.80	1945	1959	1820	2525	1362	1945	1860.25	0.89	0	18883	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	566	101.44	1.07	12	0.47	18.00	1706.00	3175	20220812	-42.49	1820	20230725	0.33	2885	-36.71	20230103	1820	0.33	20230725	3175	-42.49	20220812	1820	0.33	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
40	20230725	100413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1880	-65	5	-3.34	127251448	67373	59.60	1945	1959	1861	2525	1362	1945	1888.76	0.89	0	7665	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	582	104.44	1.10	12	0.22	18.00	1706.00	3175	20220812	-40.79	1861	20230725	1.02	2885	-34.84	20230103	1861	1.02	20230725	3175	-40.79	20220812	1861	1.02	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
41	20230725	090413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1956	11	2	0.57	4966782	2566	2.27	1945	1959	1927	2525	1362	1945	1935.61	0.89	0	287	2035	1989	1959	1913	1883	1975	1899	155	581	500	1280	1	1	30979827	606	108.67	1.15	12	0.01	18.00	1706.00	3175	20220812	-38.39	1927	20230725	1.50	2885	-32.20	20230103	1927	1.50	20230725	3175	-38.39	20220812	1927	1.50	20230725	1.10	N	034940	500	154 억	276186	N	N	N	00	N
42	20230724	160414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1945	-65	5	-3.23	219436532	111991	181.15	2005	2005	1929	2610	1410	2010	1959.42	0.90	0	-4229	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	603	108.06	1.14	12	0.36	18.00	1706.00	3175	20220812	-38.74	1929	20230724	0.83	2885	-32.58	20230103	1929	0.83	20230724	3175	-38.74	20220812	1929	0.83	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
43	20230724	150411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1947	-63	5	-3.13	215013375	109717	177.47	2005	2005	1929	2610	1410	2010	1959.71	0.90	0	-4035	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	603	108.17	1.14	12	0.35	18.00	1706.00	3175	20220812	-38.68	1929	20230724	0.93	2885	-32.51	20230103	1929	0.93	20230724	3175	-38.68	20220812	1929	0.93	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
44	20230724	140410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1935	-75	5	-3.73	210582039	107437	173.78	2005	2005	1929	2610	1410	2010	1960.05	0.90	0	-4603	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	599	107.50	1.13	12	0.35	18.00	1706.00	3175	20220812	-39.06	1929	20230724	0.31	2885	-32.93	20230103	1929	0.31	20230724	3175	-39.06	20220812	1929	0.31	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
45	20230724	130412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1944	-66	5	-3.28	169654604	86308	139.61	2005	2005	1940	2610	1410	2010	1965.69	0.90	0	-7993	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	602	108.00	1.14	12	0.28	18.00	1706.00	3175	20220812	-38.77	1940	20230724	0.21	2885	-32.62	20230103	1940	0.21	20230724	3175	-38.77	20220812	1940	0.21	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
46	20230724	120411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1966	-44	5	-2.19	115181952	58379	94.43	2005	2005	1950	2610	1410	2010	1973.00	0.90	0	-12519	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	609	109.22	1.15	12	0.19	18.00	1706.00	3175	20220812	-38.08	1950	20230724	0.82	2885	-31.85	20230103	1950	0.82	20230724	3175	-38.08	20220812	1950	0.82	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
47	20230724	110415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1970	-40	5	-1.99	72412852	36569	59.15	2005	2005	1960	2610	1410	2010	1980.17	0.90	0	-4605	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	610	109.44	1.15	12	0.12	18.00	1706.00	3175	20220812	-37.95	1960	20230724	0.51	2885	-31.72	20230103	1960	0.51	20230724	3175	-37.95	20220812	1960	0.51	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
48	20230724	100410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1989	-21	5	-1.04	28914872	14580	23.58	2005	2005	1960	2610	1410	2010	1983.19	0.90	0	-1473	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	616	110.50	1.17	12	0.05	18.00	1706.00	3175	20220812	-37.35	1960	20230724	1.48	2885	-31.06	20230103	1960	1.48	20230724	3175	-37.35	20220812	1960	1.48	20230724	1.09	N	034940	500	154 억	280086	N	N	N	00	N
49	20230724	090412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	-11	5	-0.55	3158631	1579	2.55	2005	2005	1991	2610	1410	2010	2000.40	0.90	0	-1300	2072	2041	2019	1988	1966	2036	1983	155	600	500	1320	1	1	30979827	619	111.06	1.17	12	0.01	18.00	1706.00	3175	20220812	-37.04	1979	20230712	1.01	2885	-30.71	20230103	1979	1.01	20230712	3175	-37.04	20220812	1979	1.01	20230712	1.09	N	034940	500	154 억	280086	N	N	N	00	N
50	20230721	160407	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	17	2	0.85	123628679	61235	174.69	2010	2050	1997	2590	1396	1993	2018.92	0.91	0	-605	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	623	111.67	1.18	12	0.20	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
51	20230721	150412	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	27	2	1.35	119799509	59329	169.26	2010	2050	1997	2590	1396	1993	2019.24	0.91	0	-1055	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	626	112.22	1.18	12	0.19	18.00	1706.00	3175	20220812	-36.38	1979	20230712	2.07	2885	-29.98	20230103	1979	2.07	20230712	3175	-36.38	20220812	1979	2.07	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
52	20230721	140409	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	37	2	1.86	74736574	37011	105.59	2010	2050	1997	2590	1396	1993	2019.31	0.91	0	3850	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	629	112.78	1.19	12	0.12	18.00	1706.00	3175	20220812	-36.06	1979	20230712	2.58	2885	-29.64	20230103	1979	2.58	20230712	3175	-36.06	20220812	1979	2.58	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
53	20230721	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	37	2	1.86	60886689	30175	86.08	2010	2050	1997	2590	1396	1993	2017.79	0.91	0	3950	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	629	112.78	1.19	12	0.10	18.00	1706.00	3175	20220812	-36.06	1979	20230712	2.58	2885	-29.64	20230103	1979	2.58	20230712	3175	-36.06	20220812	1979	2.58	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
54	20230721	120414	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	37	2	1.86	48067939	23849	68.04	2010	2050	1997	2590	1396	1993	2015.51	0.91	0	3752	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	629	112.78	1.19	12	0.08	18.00	1706.00	3175	20220812	-36.06	1979	20230712	2.58	2885	-29.64	20230103	1979	2.58	20230712	3175	-36.06	20220812	1979	2.58	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
55	20230721	110412	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	32	2	1.61	32402529	16121	45.99	2010	2030	1997	2590	1396	1993	2009.96	0.91	0	4237	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	627	112.50	1.19	12	0.05	18.00	1706.00	3175	20220812	-36.22	1979	20230712	2.32	2885	-29.81	20230103	1979	2.32	20230712	3175	-36.22	20220812	1979	2.32	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
56	20230721	100412	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	17	2	0.85	18104864	9043	25.80	2010	2010	1997	2590	1396	1993	2002.09	0.91	0	2971	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	5	1	30979827	623	111.67	1.18	12	0.03	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
57	20230721	090412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	4	2	0.20	1257921	626	1.79	2010	2010	1997	2590	1396	1993	2009.46	0.91	0	-3	2009	2000	1996	1987	1983	1999	1986	155	597	500	1310	1	1	30979827	619	110.94	1.17	12	0.00	18.00	1706.00	3175	20220812	-37.10	1979	20230712	0.91	2885	-30.78	20230103	1979	0.91	20230712	3175	-37.10	20220812	1979	0.91	20230712	1.12	N	034940	500	154 억	280696	N	N	N	00	N
58	20230720	160410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	-2	5	-0.10	69893863	35004	58.44	1993	2005	1992	2590	1397	1995	1996.76	0.92	0	-3157	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	1	1	30979827	617	110.72	1.17	12	0.11	18.00	1706.00	3175	20220812	-37.23	1979	20230712	0.71	2885	-30.92	20230103	1979	0.71	20230712	3175	-37.23	20220812	1979	0.71	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
59	20230720	150408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	3	2	0.15	68273505	34191	57.08	1993	2005	1992	2590	1397	1995	1996.83	0.92	0	-3157	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	1	1	30979827	619	111.00	1.17	12	0.11	18.00	1706.00	3175	20220812	-37.07	1979	20230712	0.96	2885	-30.75	20230103	1979	0.96	20230712	3175	-37.07	20220812	1979	0.96	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
60	20230720	140407	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	5	2	0.25	43784688	21913	36.59	1993	2005	1992	2590	1397	1995	1998.11	0.92	0	1137	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	5	1	30979827	620	111.11	1.17	12	0.07	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
61	20230720	130407	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	5	2	0.25	43076692	21559	35.99	1993	2005	1992	2590	1397	1995	1998.08	0.92	0	1426	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	5	1	30979827	620	111.11	1.17	12	0.07	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
62	20230720	120411	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	5	2	0.25	33247362	16644	27.79	1993	2005	1992	2590	1397	1995	1997.56	0.92	0	988	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	5	1	30979827	620	111.11	1.17	12	0.05	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
63	20230720	110409	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	5	2	0.25	18552072	9286	15.50	1993	2005	1992	2590	1397	1995	1997.85	0.92	0	979	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	5	1	30979827	620	111.11	1.17	12	0.03	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
64	20230720	100406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	3	2	0.15	13557673	6787	11.33	1993	2005	1992	2590	1397	1995	1997.59	0.92	0	1584	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	1	1	30979827	619	111.00	1.17	12	0.02	18.00	1706.00	3175	20220812	-37.07	1979	20230712	0.96	2885	-30.75	20230103	1979	0.96	20230712	3175	-37.07	20220812	1979	0.96	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
65	20230720	090406	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	10	2	0.50	601910	302	0.50	1993	2005	1993	2590	1397	1995	1993.08	0.92	0	0	2030	2012	2002	1984	1974	2007	1979	155	596	500	1310	5	1	30979827	621	111.39	1.18	12	0.00	18.00	1706.00	3175	20220812	-36.85	1979	20230712	1.31	2885	-30.50	20230103	1979	1.31	20230712	3175	-36.85	20220812	1979	1.31	20230712	1.11	N	034940	500	154 억	283853	N	N	N	00	N
66	20230719	160415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	-3	5	-0.15	119571470	59896	147.31	1996	2020	1992	2595	1399	1998	1996.32	0.92	0	-909	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	618	110.83	1.17	12	0.19	18.00	1706.00	3175	20220812	-37.17	1979	20230712	0.81	2885	-30.85	20230103	1979	0.81	20230712	3175	-37.17	20220812	1979	0.81	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
67	20230719	150413	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	2	2	0.10	114267380	57238	140.78	1996	2020	1992	2595	1399	1998	1996.36	0.92	0	-787	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	5	1	30979827	620	111.11	1.17	12	0.18	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
68	20230719	140414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	-1	5	-0.05	104571644	52385	128.84	1996	2020	1992	2595	1399	1998	1996.21	0.92	0	-411	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	619	110.94	1.17	12	0.17	18.00	1706.00	3175	20220812	-37.10	1979	20230712	0.91	2885	-30.78	20230103	1979	0.91	20230712	3175	-37.10	20220812	1979	0.91	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
69	20230719	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	-3	5	-0.15	102992155	51594	126.89	1996	2020	1992	2595	1399	1998	1996.20	0.92	0	-409	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	618	110.83	1.17	12	0.17	18.00	1706.00	3175	20220812	-37.17	1979	20230712	0.81	2885	-30.85	20230103	1979	0.81	20230712	3175	-37.17	20220812	1979	0.81	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
70	20230719	120413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	-5	5	-0.25	90538157	45348	111.53	1996	2020	1992	2595	1399	1998	1996.52	0.92	0	-1146	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	617	110.72	1.17	12	0.15	18.00	1706.00	3175	20220812	-37.23	1979	20230712	0.71	2885	-30.92	20230103	1979	0.71	20230712	3175	-37.23	20220812	1979	0.71	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
71	20230719	110413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	-1	5	-0.05	73925734	37023	91.06	1996	2020	1992	2595	1399	1998	1996.75	0.92	0	-58	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	619	110.94	1.17	12	0.12	18.00	1706.00	3175	20220812	-37.10	1979	20230712	0.91	2885	-30.78	20230103	1979	0.91	20230712	3175	-37.10	20220812	1979	0.91	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
72	20230719	100411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	-5	5	-0.25	43905760	21996	54.10	1996	2020	1993	2595	1399	1998	1996.08	0.92	0	-1714	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	617	110.72	1.17	12	0.07	18.00	1706.00	3175	20220812	-37.23	1979	20230712	0.71	2885	-30.92	20230103	1979	0.71	20230712	3175	-37.23	20220812	1979	0.71	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
73	20230719	090411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	-3	5	-0.15	10327526	5174	12.73	1996	1997	1995	2595	1399	1998	1996.04	0.92	0	-790	2042	2019	2007	1984	1972	2014	1979	155	598	500	1310	1	1	30979827	618	110.83	1.17	12	0.02	18.00	1706.00	3175	20220812	-37.17	1979	20230712	0.81	2885	-30.85	20230103	1979	0.81	20230712	3175	-37.17	20220812	1979	0.81	20230712	1.16	N	034940	500	154 억	284640	N	N	N	00	N
74	20230718	160410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	-7	5	-0.35	81348391	40643	47.03	2015	2030	1995	2605	1405	2005	2001.54	0.93	0	-3441	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	1	1	30979827	619	111.00	1.17	12	0.13	18.00	1706.00	3175	20220812	-37.07	1979	20230712	0.96	2885	-30.75	20230103	1979	0.96	20230712	3175	-37.07	20220812	1979	0.96	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
75	20230718	150410	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-5	5	-0.25	79704062	39820	46.08	2015	2030	1995	2605	1405	2005	2001.61	0.93	0	-3428	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	5	1	30979827	620	111.11	1.17	12	0.13	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
76	20230718	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	0	3	0.00	69250639	34589	40.03	2015	2030	1995	2605	1405	2005	2002.10	0.93	0	-2160	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	5	1	30979827	621	111.39	1.18	12	0.11	18.00	1706.00	3175	20220812	-36.85	1979	20230712	1.31	2885	-30.50	20230103	1979	1.31	20230712	3175	-36.85	20220812	1979	1.31	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
77	20230718	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	5	2	0.25	58489863	29214	33.81	2015	2030	1995	2605	1405	2005	2002.12	0.93	0	-2251	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	5	1	30979827	623	111.67	1.18	12	0.09	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
78	20230718	120410	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	0	3	0.00	48426788	24188	27.99	2015	2030	1995	2605	1405	2005	2002.10	0.93	0	-1980	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	5	1	30979827	621	111.39	1.18	12	0.08	18.00	1706.00	3175	20220812	-36.85	1979	20230712	1.31	2885	-30.50	20230103	1979	1.31	20230712	3175	-36.85	20220812	1979	1.31	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
79	20230718	110412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	-10	5	-0.50	45682782	22816	26.40	2015	2030	1995	2605	1405	2005	2002.23	0.93	0	-1950	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	1	1	30979827	618	110.83	1.17	12	0.07	18.00	1706.00	3175	20220812	-37.17	1979	20230712	0.81	2885	-30.85	20230103	1979	0.81	20230712	3175	-37.17	20220812	1979	0.81	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
80	20230718	100407	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	5	2	0.25	13992605	6973	8.07	2015	2030	2000	2605	1405	2005	2006.68	0.93	0	311	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	5	1	30979827	623	111.67	1.18	12	0.02	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
81	20230718	090408	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	10	2	0.50	433325	215	0.25	2015	2030	2015	2605	1405	2005	2015.47	0.93	0	-16	2050	2027	2012	1989	1974	2020	1982	155	600	500	1320	5	1	30979827	624	111.94	1.18	12	0.00	18.00	1706.00	3175	20220812	-36.54	1979	20230712	1.82	2885	-30.16	20230103	1979	1.82	20230712	3175	-36.54	20220812	1979	1.82	20230712	1.14	N	034940	500	154 억	288066	N	N	N	00	N
82	20230717	160409	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-35	5	-1.72	172572948	86061	208.34	2010	2035	1997	2650	1430	2040	2005.24	0.92	0	3670	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	621	111.39	1.18	12	0.28	18.00	1706.00	3175	20220812	-36.85	1979	20230712	1.31	2885	-30.50	20230103	1979	1.31	20230712	3175	-36.85	20220812	1979	1.31	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
83	20230717	150407	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-40	5	-1.96	164701718	82136	198.84	2010	2035	1997	2650	1430	2040	2005.23	0.92	0	3998	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	620	111.11	1.17	12	0.27	18.00	1706.00	3175	20220812	-37.01	1979	20230712	1.06	2885	-30.68	20230103	1979	1.06	20230712	3175	-37.01	20220812	1979	1.06	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
84	20230717	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-30	5	-1.47	126175508	62904	152.28	2010	2035	1997	2650	1430	2040	2005.84	0.92	0	3879	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	623	111.67	1.18	12	0.20	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
85	20230717	130405	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-30	5	-1.47	106939808	53318	129.08	2010	2035	1997	2650	1430	2040	2005.70	0.92	0	2808	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	623	111.67	1.18	12	0.17	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
86	20230717	120410	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-25	5	-1.23	89933093	44843	108.56	2010	2035	1997	2650	1430	2040	2005.51	0.92	0	2733	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	624	111.94	1.18	12	0.14	18.00	1706.00	3175	20220812	-36.54	1979	20230712	1.82	2885	-30.16	20230103	1979	1.82	20230712	3175	-36.54	20220812	1979	1.82	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
87	20230717	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-35	5	-1.72	82592758	41184	99.70	2010	2035	1997	2650	1430	2040	2005.46	0.92	0	2742	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	621	111.39	1.18	12	0.13	18.00	1706.00	3175	20220812	-36.85	1979	20230712	1.31	2885	-30.50	20230103	1979	1.31	20230712	3175	-36.85	20220812	1979	1.31	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
88	20230717	100406	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-30	5	-1.47	57359798	28584	69.20	2010	2035	1997	2650	1430	2040	2006.71	0.92	0	2359	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	623	111.67	1.18	12	0.09	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
89	20230717	090405	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-30	5	-1.47	12145715	6025	14.59	2010	2035	2010	2650	1430	2040	2015.89	0.92	0	1193	2106	2072	2041	2007	1976	2057	1992	155	610	500	1340	5	1	30979827	623	111.67	1.18	12	0.02	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.09	N	034940	500	154 억	284380	N	N	N	00	N
90	20230714	160405	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-10	5	-0.49	83955650	41307	84.89	2075	2075	2010	2665	1435	2050	2032.48	0.93	0	-3098	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	632	113.33	1.20	12	0.13	18.00	1706.00	3175	20220812	-35.75	1979	20230712	3.08	2885	-29.29	20230103	1979	3.08	20230712	3175	-35.75	20220812	1979	3.08	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
91	20230714	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-25	5	-1.22	72623060	35727	73.42	2075	2075	2010	2665	1435	2050	2032.72	0.93	0	-1986	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	627	112.50	1.19	12	0.12	18.00	1706.00	3175	20220812	-36.22	1979	20230712	2.32	2885	-29.81	20230103	1979	2.32	20230712	3175	-36.22	20220812	1979	2.32	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
92	20230714	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-25	5	-1.22	59665745	29297	60.21	2075	2075	2015	2665	1435	2050	2036.58	0.93	0	-1517	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	627	112.50	1.19	12	0.09	18.00	1706.00	3175	20220812	-36.22	1979	20230712	2.32	2885	-29.81	20230103	1979	2.32	20230712	3175	-36.22	20220812	1979	2.32	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
93	20230714	130404	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-15	5	-0.73	43915185	21526	44.24	2075	2075	2025	2665	1435	2050	2040.10	0.93	0	-873	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	630	113.06	1.19	12	0.07	18.00	1706.00	3175	20220812	-35.91	1979	20230712	2.83	2885	-29.46	20230103	1979	2.83	20230712	3175	-35.91	20220812	1979	2.83	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
94	20230714	120404	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-25	5	-1.22	39863975	19533	40.14	2075	2075	2025	2665	1435	2050	2040.85	0.93	0	-343	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	627	112.50	1.19	12	0.06	18.00	1706.00	3175	20220812	-36.22	1979	20230712	2.32	2885	-29.81	20230103	1979	2.32	20230712	3175	-36.22	20220812	1979	2.32	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
95	20230714	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-5	5	-0.24	27187825	13283	27.30	2075	2075	2030	2665	1435	2050	2046.81	0.93	0	-793	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	634	113.61	1.20	12	0.04	18.00	1706.00	3175	20220812	-35.59	1979	20230712	3.34	2885	-29.12	20230103	1979	3.34	20230712	3175	-35.59	20220812	1979	3.34	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
96	20230714	100408	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-15	5	-0.73	19169980	9343	19.20	2075	2075	2035	2665	1435	2050	2051.80	0.93	0	-753	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	630	113.06	1.19	12	0.03	18.00	1706.00	3175	20220812	-35.91	1979	20230712	2.83	2885	-29.46	20230103	1979	2.83	20230712	3175	-35.91	20220812	1979	2.83	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
97	20230714	090406	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	25	2	1.22	2156470	1043	2.14	2075	2075	2060	2665	1435	2050	2067.56	0.93	0	-517	2106	2077	2061	2032	2016	2072	2027	155	615	500	1350	5	1	30979827	643	115.28	1.22	12	0.00	18.00	1706.00	3175	20220812	-34.65	1979	20230712	4.85	2885	-28.08	20230103	1979	4.85	20230712	3175	-34.65	20220812	1979	4.85	20230712	1.10	N	034940	500	154 억	287478	N	N	N	00	N
98	20230713	160405	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	0	3	0.00	100509000	48633	19.53	2050	2090	2045	2665	1435	2050	2066.68	0.89	0	11714	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	635	113.89	1.20	12	0.16	18.00	1706.00	3175	20220812	-35.43	1979	20230712	3.59	2885	-28.94	20230103	1979	3.59	20230712	3175	-35.43	20220812	1979	3.59	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
99	20230713	150401	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	0	3	0.00	98509555	47660	19.14	2050	2090	2045	2665	1435	2050	2066.92	0.89	0	11689	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	635	113.89	1.20	12	0.15	18.00	1706.00	3175	20220812	-35.43	1979	20230712	3.59	2885	-28.94	20230103	1979	3.59	20230712	3175	-35.43	20220812	1979	3.59	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
100	20230713	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	0	3	0.00	96561220	46712	18.76	2050	2090	2050	2665	1435	2050	2067.16	0.89	0	11063	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	635	113.89	1.20	12	0.15	18.00	1706.00	3175	20220812	-35.43	1979	20230712	3.59	2885	-28.94	20230103	1979	3.59	20230712	3175	-35.43	20220812	1979	3.59	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
101	20230713	130403	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	10	2	0.49	83137430	40188	16.14	2050	2090	2050	2665	1435	2050	2068.71	0.89	0	7610	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	638	114.44	1.21	12	0.13	18.00	1706.00	3175	20220812	-35.12	1979	20230712	4.09	2885	-28.60	20230103	1979	4.09	20230712	3175	-35.12	20220812	1979	4.09	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
102	20230713	120400	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	30	2	1.46	75747190	36609	14.70	2050	2090	2050	2665	1435	2050	2069.09	0.89	0	7781	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	644	115.56	1.22	12	0.12	18.00	1706.00	3175	20220812	-34.49	1979	20230712	5.10	2885	-27.90	20230103	1979	5.10	20230712	3175	-34.49	20220812	1979	5.10	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
103	20230713	110404	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	20	2	0.98	61667925	29822	11.97	2050	2090	2050	2665	1435	2050	2067.87	0.89	0	6207	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	641	115.00	1.21	12	0.10	18.00	1706.00	3175	20220812	-34.80	1979	20230712	4.60	2885	-28.25	20230103	1979	4.60	20230712	3175	-34.80	20220812	1979	4.60	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
104	20230713	100403	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	20	2	0.98	51921900	25118	10.09	2050	2090	2050	2665	1435	2050	2067.12	0.89	0	3514	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	641	115.00	1.21	12	0.08	18.00	1706.00	3175	20220812	-34.80	1979	20230712	4.60	2885	-28.25	20230103	1979	4.60	20230712	3175	-34.80	20220812	1979	4.60	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
105	20230713	090330	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	20	2	0.98	65640	32	0.01	2050	2070	2050	2665	1435	2050	2051.25	0.89	0	0	2144	2097	2038	1991	1932	2103	1997	155	615	500	1350	5	1	30979827	641	115.00	1.21	12	0.00	18.00	1706.00	3175	20220812	-34.80	1979	20230712	4.60	2885	-28.25	20230103	1979	4.60	20230712	3175	-34.80	20220812	1979	4.60	20230712	1.09	N	034940	500	154 억	275764	N	N	N	00	N
106	20230712	160359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2050	0	3	0.00	501670765	248712	533.36	2050	2085	1979	2665	1435	2050	2017.08	0.93	0	-13318	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	635	113.89	1.20	12	0.80	18.00	1706.00	3175	20220812	-35.43	1979	20230712	3.59	2885	-28.94	20230103	1979	3.59	20230712	3175	-35.43	20220812	1979	3.59	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
107	20230712	150359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2055	5	2	0.24	490762960	243393	521.96	2050	2085	1979	2665	1435	2050	2016.34	0.93	0	-12538	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	637	114.17	1.20	12	0.79	18.00	1706.00	3175	20220812	-35.28	1979	20230712	3.84	2885	-28.77	20230103	1979	3.84	20230712	3175	-35.28	20220812	1979	3.84	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
108	20230712	140357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2065	15	2	0.73	481829775	239051	512.64	2050	2085	1979	2665	1435	2050	2015.59	0.93	0	-13206	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	640	114.72	1.21	12	0.77	18.00	1706.00	3175	20220812	-34.96	1979	20230712	4.35	2885	-28.42	20230103	1979	4.35	20230712	3175	-34.96	20220812	1979	4.35	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
109	20230712	130359	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2015	-35	5	-1.71	343213170	171484	367.75	2050	2080	1979	2665	1435	2050	2001.43	0.93	0	24979	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	624	111.94	1.18	12	0.55	18.00	1706.00	3175	20220812	-36.54	1979	20230712	1.82	2885	-30.16	20230103	1979	1.82	20230712	3175	-36.54	20220812	1979	1.82	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
110	20230712	120400	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2010	-40	5	-1.95	308847618	154360	331.02	2050	2080	1979	2665	1435	2050	2000.83	0.93	0	29637	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	623	111.67	1.18	12	0.50	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
111	20230712	110358	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1989	-61	5	-2.98	273346559	136636	293.02	2050	2080	1979	2665	1435	2050	2000.55	0.93	0	37282	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	1	1	30979827	616	110.50	1.17	12	0.44	18.00	1706.00	3175	20220812	-37.35	1979	20230712	0.51	2885	-31.06	20230103	1979	0.51	20230712	3175	-37.35	20220812	1979	0.51	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
112	20230712	100401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2010	-40	5	-1.95	187946835	93680	200.90	2050	2080	1979	2665	1435	2050	2006.26	0.93	0	35598	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	623	111.67	1.18	12	0.30	18.00	1706.00	3175	20220812	-36.69	1979	20230712	1.57	2885	-30.33	20230103	1979	1.57	20230712	3175	-36.69	20220812	1979	1.57	20230712	1.10	N	034940	500	154 억	289082	N	N	N	00	N
113	20230712	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-5	5	-0.24	1216820	594	1.27	2050	2050	2045	2665	1435	2050	2048.52	0.93	0	-164	2083	2066	2048	2031	2013	2075	2040	155	615	500	1350	5	1	30979827	634	113.61	1.20	12	0.00	18.00	1706.00	3175	20220812	-35.59	2000	20230710	2.25	2885	-29.12	20230103	2000	2.25	20230710	3175	-35.59	20220812	2000	2.25	20230710	1.10	N	034940	500	154 억	289082	N	N	N	00	N
114	20230711	160354	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	95255935	46597	56.28	2040	2065	2030	2655	1435	2045	2044.22	0.94	0	-2854	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	635	113.89	1.20	12	0.15	18.00	1706.00	3175	20220812	-35.43	2000	20230710	2.50	2885	-28.94	20230103	2000	2.50	20230710	3175	-35.43	20220812	2000	2.50	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
115	20230711	150354	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	92579265	45291	54.71	2040	2065	2030	2655	1435	2045	2044.10	0.94	0	-2881	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	635	113.89	1.20	12	0.15	18.00	1706.00	3175	20220812	-35.43	2000	20230710	2.50	2885	-28.94	20230103	2000	2.50	20230710	3175	-35.43	20220812	2000	2.50	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
116	20230711	140353	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	72300730	35370	42.72	2040	2065	2030	2655	1435	2045	2044.13	0.94	0	-3776	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	635	113.89	1.20	12	0.11	18.00	1706.00	3175	20220812	-35.43	2000	20230710	2.50	2885	-28.94	20230103	2000	2.50	20230710	3175	-35.43	20220812	2000	2.50	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
117	20230711	130347	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	0	3	0.00	63146790	30890	37.31	2040	2065	2030	2655	1435	2045	2044.25	0.94	0	-3755	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	634	113.61	1.20	12	0.10	18.00	1706.00	3175	20220812	-35.59	2000	20230710	2.25	2885	-29.12	20230103	2000	2.25	20230710	3175	-35.59	20220812	2000	2.25	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
118	20230711	120356	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	58367660	28555	34.49	2040	2065	2030	2655	1435	2045	2044.04	0.94	0	-3568	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	635	113.89	1.20	12	0.09	18.00	1706.00	3175	20220812	-35.43	2000	20230710	2.50	2885	-28.94	20230103	2000	2.50	20230710	3175	-35.43	20220812	2000	2.50	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
119	20230711	110358	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	5	2	0.24	27786845	13547	16.36	2040	2065	2030	2655	1435	2045	2051.14	0.94	0	-3333	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	635	113.89	1.20	12	0.04	18.00	1706.00	3175	20220812	-35.43	2000	20230710	2.50	2885	-28.94	20230103	2000	2.50	20230710	3175	-35.43	20220812	2000	2.50	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
120	20230711	100356	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	10	2	0.49	13777365	6717	8.11	2040	2060	2030	2655	1435	2045	2051.12	0.94	0	-625	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	637	114.17	1.20	12	0.02	18.00	1706.00	3175	20220812	-35.28	2000	20230710	2.75	2885	-28.77	20230103	2000	2.75	20230710	3175	-35.28	20220812	2000	2.75	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
121	20230711	090355	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-10	5	-0.49	271315	133	0.16	2040	2040	2035	2655	1435	2045	2039.96	0.94	0	-1	2101	2072	2036	2007	1971	2055	1990	155	610	500	1340	5	1	30979827	630	113.06	1.19	12	0.00	18.00	1706.00	3175	20220812	-35.91	2000	20230710	1.75	2885	-29.46	20230103	2000	1.75	20230710	3175	-35.91	20220812	2000	1.75	20230710	1.09	N	034940	500	154 억	291936	N	N	N	00	N
122	20230710	160355	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	-15	5	-0.73	167591090	82657	163.11	2050	2065	2000	2675	1445	2060	2027.51	0.94	0	441	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	634	113.61	1.20	12	0.27	18.00	1706.00	3175	20220812	-35.59	2000	20230710	2.25	2885	-29.12	20230103	2000	2.25	20230710	3175	-35.59	20220812	2000	2.25	20230710	1.08	N	034940	500	154 억	291492	N	N	N	00	N
123	20230710	150353	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2010	-50	5	-2.43	156908845	77380	152.70	2050	2065	2000	2675	1445	2060	2027.77	0.94	0	1896	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	623	111.67	1.18	12	0.25	18.00	1706.00	3175	20220812	-36.69	2000	20230710	0.50	2885	-30.33	20230103	2000	0.50	20230710	3175	-36.69	20220812	2000	0.50	20230710	1.08	N	034940	500	154 억	291492	N	N	N	00	N
124	20230710	140351	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-20	5	-0.97	84757855	41556	82.00	2050	2065	2020	2675	1445	2060	2039.61	0.94	0	323	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	632	113.33	1.20	12	0.13	18.00	1706.00	3175	20220812	-35.75	2005	20221017	1.75	2885	-29.29	20230103	2020	0.99	20230710	3175	-35.75	20220812	2005	1.75	20221017	1.08	N	034940	500	154 억	291492	N	N	N	00	N
125	20230710	130348	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-30	5	-1.46	71253010	34897	68.86	2050	2065	2025	2675	1445	2060	2041.81	0.94	0	536	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	629	112.78	1.19	12	0.11	18.00	1706.00	3175	20220812	-36.06	2005	20221017	1.25	2885	-29.64	20230103	2025	0.25	20230710	3175	-36.06	20220812	2005	1.25	20221017	1.08	N	034940	500	154 억	291492	N	N	N	00	N
126	20230710	120355	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	-10	5	-0.49	42517110	20781	41.01	2050	2065	2025	2675	1445	2060	2045.96	0.94	0	-365	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	635	113.89	1.20	12	0.07	18.00	1706.00	3175	20220812	-35.43	2005	20221017	2.24	2885	-28.94	20230103	2025	1.23	20230710	3175	-35.43	20220812	2005	2.24	20221017	1.08	N	034940	500	154 억	291492	N	N	N	00	N
127	20230710	110356	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-15	5	-0.73	38204870	18663	36.83	2050	2065	2025	2675	1445	2060	2047.09	0.94	0	-365	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	634	113.61	1.20	12	0.06	18.00	1706.00	3175	20220812	-35.59	2005	20221017	2.00	2885	-29.12	20230103	2025	0.99	20230710	3175	-35.59	20220812	2005	2.00	20221017	1.08	N	034940	500	154 억	291492	N	N	N	00	N
128	20230710	100354	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	0	3	0.00	28572890	13974	27.58	2050	2065	2025	2675	1445	2060	2044.72	0.94	0	-353	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	638	114.44	1.21	12	0.05	18.00	1706.00	3175	20220812	-35.12	2005	20221017	2.74	2885	-28.60	20230103	2025	1.73	20230710	3175	-35.12	20220812	2005	2.74	20221017	1.08	N	034940	500	154 억	291492	N	N	N	00	N
129	20230710	090351	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	-10	5	-0.49	2011020	981	1.94	2050	2050	2045	2675	1445	2060	2049.97	0.94	0	-102	2120	2090	2070	2040	2020	2080	2030	155	615	500	1350	5	1	30979827	635	113.89	1.20	12	0.00	18.00	1706.00	3175	20220812	-35.43	2005	20221017	2.24	2885	-28.94	20230103	2045	0.24	20230710	3175	-35.43	20220812	2005	2.24	20221017	1.08	N	034940	500	154 억	291492	N	N	N	00	N
130	20230707	160348	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-40	5	-1.90	104563405	50674	119.77	2080	2100	2050	2730	1470	2100	2063.45	0.97	0	-9918	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	638	114.44	1.21	12	0.16	18.00	1706.00	3175	20220812	-35.12	2005	20221017	2.74	2885	-28.60	20230103	2050	0.49	20230707	3175	-35.12	20220812	2005	2.74	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
131	20230707	150351	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-25	5	-1.19	96547030	46788	110.58	2080	2100	2050	2730	1470	2100	2063.50	0.97	0	-9869	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	643	115.28	1.22	12	0.15	18.00	1706.00	3175	20220812	-34.65	2005	20221017	3.49	2885	-28.08	20230103	2050	1.22	20230707	3175	-34.65	20220812	2005	3.49	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
132	20230707	140357	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-30	5	-1.43	64316180	31134	73.59	2080	2100	2050	2730	1470	2100	2065.79	0.97	0	-6386	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	641	115.00	1.21	12	0.10	18.00	1706.00	3175	20220812	-34.80	2005	20221017	3.24	2885	-28.25	20230103	2050	0.98	20230707	3175	-34.80	20220812	2005	3.24	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
133	20230707	130354	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-30	5	-1.43	61844440	29941	70.77	2080	2100	2050	2730	1470	2100	2065.54	0.97	0	-5929	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	641	115.00	1.21	12	0.10	18.00	1706.00	3175	20220812	-34.80	2005	20221017	3.24	2885	-28.25	20230103	2050	0.98	20230707	3175	-34.80	20220812	2005	3.24	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
134	20230707	120354	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-30	5	-1.43	57796065	27979	66.13	2080	2100	2050	2730	1470	2100	2065.69	0.97	0	-5454	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	641	115.00	1.21	12	0.09	18.00	1706.00	3175	20220812	-34.80	2005	20221017	3.24	2885	-28.25	20230103	2050	0.98	20230707	3175	-34.80	20220812	2005	3.24	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
135	20230707	110354	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	-45	5	-2.14	41050500	19843	46.90	2080	2100	2050	2730	1470	2100	2068.76	0.97	0	-4453	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	637	114.17	1.20	12	0.06	18.00	1706.00	3175	20220812	-35.28	2005	20221017	2.49	2885	-28.77	20230103	2050	0.24	20230707	3175	-35.28	20220812	2005	2.49	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
136	20230707	100352	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-30	5	-1.43	28929255	13952	32.98	2080	2100	2055	2730	1470	2100	2073.48	0.97	0	-2123	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	641	115.00	1.21	12	0.05	18.00	1706.00	3175	20220812	-34.80	2005	20221017	3.24	2885	-28.25	20230103	2055	0.73	20230707	3175	-34.80	20220812	2005	3.24	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
137	20230707	090351	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	-20	5	-0.95	12662770	6086	14.38	2080	2100	2080	2730	1470	2100	2080.64	0.97	0	-137	2180	2140	2115	2075	2050	2127	2062	155	630	500	1380	5	1	30979827	644	115.56	1.22	12	0.02	18.00	1706.00	3175	20220812	-34.49	2005	20221017	3.74	2885	-27.90	20230103	2065	0.73	20230323	3175	-34.49	20220812	2005	3.74	20221017	1.03	N	034940	500	154 억	301396	N	N	N	00	N
138	20230706	160351	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-65	5	-3.00	89126940	42207	74.98	2155	2155	2090	2810	1520	2165	2111.66	1.01	0	-10367	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	651	116.67	1.23	12	0.14	18.00	1706.00	3175	20220812	-33.86	2005	20221017	4.74	2885	-27.21	20230103	2065	1.69	20230323	3175	-33.86	20220812	2005	4.74	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
139	20230706	150352	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	-60	5	-2.77	79507050	37631	66.85	2155	2155	2090	2810	1520	2165	2112.81	1.01	0	-7748	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	652	116.94	1.23	12	0.12	18.00	1706.00	3175	20220812	-33.70	2005	20221017	4.99	2885	-27.04	20230103	2065	1.94	20230323	3175	-33.70	20220812	2005	4.99	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
140	20230706	140350	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-50	5	-2.31	53403835	25212	44.79	2155	2155	2105	2810	1520	2165	2118.19	1.01	0	-6796	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	655	117.50	1.24	12	0.08	18.00	1706.00	3175	20220812	-33.39	2005	20221017	5.49	2885	-26.69	20230103	2065	2.42	20230323	3175	-33.39	20220812	2005	5.49	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
141	20230706	130350	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-50	5	-2.31	46055400	21723	38.59	2155	2155	2105	2810	1520	2165	2120.12	1.01	0	-4445	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	655	117.50	1.24	12	0.07	18.00	1706.00	3175	20220812	-33.39	2005	20221017	5.49	2885	-26.69	20230103	2065	2.42	20230323	3175	-33.39	20220812	2005	5.49	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
142	20230706	120350	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	-35	5	-1.62	27248110	12806	22.75	2155	2155	2115	2810	1520	2165	2127.76	1.01	0	-3245	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	660	118.33	1.25	12	0.04	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
143	20230706	110353	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	-45	5	-2.08	23499770	11038	19.61	2155	2155	2120	2810	1520	2165	2128.99	1.01	0	-3019	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	657	117.78	1.24	12	0.04	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
144	20230706	100349	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	-25	5	-1.15	15191865	7124	12.66	2155	2155	2120	2810	1520	2165	2132.49	1.01	0	-2920	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	663	118.89	1.25	12	0.02	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
145	20230706	090350	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	-25	5	-1.15	2672025	1248	2.22	2155	2155	2140	2810	1520	2165	2141.05	1.01	0	-247	2205	2185	2145	2125	2085	2195	2135	155	645	500	1420	5	1	30979827	663	118.89	1.25	12	0.00	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.03	N	034940	500	154 억	311572	N	N	N	00	N
146	20230705	160349	57	100.00	KOSDAQ		제약	N	N	N	N	N	2165	40	2	1.88	119313770	56079	163.79	2130	2165	2105	2760	1490	2125	2127.59	1.04	0	-11781	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	671	120.28	1.27	12	0.18	18.00	1706.00	3175	20220812	-31.81	2005	20221017	7.98	2885	-24.96	20230103	2065	4.84	20230323	3175	-31.81	20220812	2005	7.98	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
147	20230705	150348	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	15	2	0.71	89578985	42270	123.46	2130	2155	2105	2760	1490	2125	2119.21	1.04	0	-6365	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	663	118.89	1.25	12	0.14	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
148	20230705	140344	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-15	5	-0.71	69809535	32941	96.21	2130	2155	2105	2760	1490	2125	2119.23	1.04	0	-2659	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	654	117.22	1.24	12	0.11	18.00	1706.00	3175	20220812	-33.54	2005	20221017	5.24	2885	-26.86	20230103	2065	2.18	20230323	3175	-33.54	20220812	2005	5.24	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
149	20230705	130345	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	-5	5	-0.24	63040595	29740	86.86	2130	2155	2105	2760	1490	2125	2119.72	1.04	0	-1568	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	657	117.78	1.24	12	0.10	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
150	20230705	120345	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	0	3	0.00	32491290	15301	44.69	2130	2155	2115	2760	1490	2125	2123.47	1.04	0	-790	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	658	118.06	1.25	12	0.05	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
151	20230705	110347	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	5	2	0.24	29432715	13855	40.47	2130	2155	2115	2760	1490	2125	2124.34	1.04	0	-762	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	660	118.33	1.25	12	0.04	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
152	20230705	100346	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	0	3	0.00	15888355	7473	21.83	2130	2155	2120	2760	1490	2125	2126.10	1.04	0	-545	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	658	118.06	1.25	12	0.02	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
153	20230705	090346	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	0	3	0.00	323055	152	0.44	2130	2130	2125	2760	1490	2125	2125.36	1.04	0	36	2198	2161	2138	2101	2078	2150	2090	155	635	500	1400	5	1	30979827	658	118.06	1.25	12	0.00	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.05	N	034940	500	154 억	323529	N	N	N	00	N
154	20230704	160345	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	-25	5	-1.16	72913480	34168	53.36	2170	2175	2115	2795	1505	2150	2133.97	1.06	0	-3766	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	658	118.06	1.25	12	0.11	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
155	20230704	150341	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	-15	5	-0.70	70871265	33208	51.86	2170	2175	2115	2795	1505	2150	2134.16	1.06	0	-3411	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	661	118.61	1.25	12	0.11	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
156	20230704	140344	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	-10	5	-0.47	67785565	31768	49.61	2170	2175	2115	2795	1505	2150	2133.77	1.06	0	-3031	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	663	118.89	1.25	12	0.10	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
157	20230704	130340	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	-25	5	-1.16	42659390	19935	31.13	2170	2175	2125	2795	1505	2150	2139.92	1.06	0	-3327	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	658	118.06	1.25	12	0.06	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
158	20230704	120343	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	-20	5	-0.93	37989585	17740	27.70	2170	2175	2125	2795	1505	2150	2141.46	1.06	0	-3289	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	660	118.33	1.25	12	0.06	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
159	20230704	110339	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	-15	5	-0.70	29328075	13671	21.35	2170	2175	2125	2795	1505	2150	2145.28	1.06	0	-1231	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	661	118.61	1.25	12	0.04	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
160	20230704	100338	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	-10	5	-0.47	17366130	8068	12.60	2170	2175	2140	2795	1505	2150	2152.47	1.06	0	-1196	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	663	118.89	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
161	20230704	090339	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	10	2	0.47	3257515	1506	2.35	2170	2175	2160	2795	1505	2150	2163.02	1.06	0	-352	2196	2172	2141	2117	2086	2185	2130	155	645	500	1410	5	1	30979827	669	120.00	1.27	12	0.00	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.04	N	034940	500	154 억	327343	N	N	N	00	N
162	20230703	160336	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	5	2	0.23	135824585	63293	193.43	2125	2165	2110	2785	1505	2145	2145.97	1.05	0	872	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	666	119.44	1.26	12	0.20	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
163	20230703	150339	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	15	2	0.70	131213355	61150	186.88	2125	2165	2110	2785	1505	2145	2145.76	1.05	0	652	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	669	120.00	1.27	12	0.20	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
164	20230703	140337	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	15	2	0.70	124627055	58097	177.55	2125	2165	2110	2785	1505	2145	2145.15	1.05	0	652	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	669	120.00	1.27	12	0.19	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
165	20230703	130336	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	-10	5	-0.47	81580200	38055	116.30	2125	2165	2110	2785	1505	2145	2143.74	1.05	0	-1077	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	661	118.61	1.25	12	0.12	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
166	20230703	120338	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	10	2	0.47	65442975	30532	93.31	2125	2165	2110	2785	1505	2145	2143.42	1.05	0	-657	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	668	119.72	1.26	12	0.10	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
167	20230703	110338	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	10	2	0.47	51503430	24046	73.49	2125	2165	2110	2785	1505	2145	2141.87	1.05	0	-780	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	668	119.72	1.26	12	0.08	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
168	20230703	100332	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	10	2	0.47	32902840	15398	47.06	2125	2165	2110	2785	1505	2145	2136.83	1.05	0	-749	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	668	119.72	1.26	12	0.05	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N
169	20230703	090332	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	15	2	0.70	3981070	1859	5.68	2125	2160	2125	2785	1505	2145	2141.51	1.05	0	247	2178	2161	2133	2116	2088	2170	2125	155	640	500	1410	5	1	30979827	669	120.00	1.27	12	0.01	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.04	N	034940	500	154 억	326647	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History