KissMeData/175250/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	10	2	0.41	253512645	104280	79.31	2420	2470	2395	3175	1715	2445	2431.06	4.04	0	10239	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	922	-1.52	0.99	12	0.28	-1612.00	2486.00	11359	20220801	-78.39	2305	20230227	6.51	5000	-50.90	20230321	2305	6.51	20230227	15050	-83.69	20220801	2305	6.51	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
3	20230731	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	10	2	0.41	246945975	101601	77.27	2420	2470	2395	3175	1715	2445	2430.55	4.04	0	9960	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	922	-1.52	0.99	12	0.27	-1612.00	2486.00	11359	20220801	-78.39	2305	20230227	6.51	5000	-50.90	20230321	2305	6.51	20230227	15050	-83.69	20220801	2305	6.51	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
4	20230731	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-10	5	-0.41	213155680	87743	66.73	2420	2470	2395	3175	1715	2445	2429.32	4.04	0	7576	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	915	-1.51	0.98	12	0.23	-1612.00	2486.00	11359	20220801	-78.56	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15050	-83.82	20220801	2305	5.64	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
5	20230731	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-25	5	-1.02	200345595	82473	62.72	2420	2470	2395	3175	1715	2445	2429.23	4.04	0	7460	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	909	-1.50	0.97	12	0.22	-1612.00	2486.00	11359	20220801	-78.70	2305	20230227	4.99	5000	-51.60	20230321	2305	4.99	20230227	15050	-83.92	20220801	2305	4.99	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
6	20230731	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	5	2	0.20	171715605	70680	53.75	2420	2470	2395	3175	1715	2445	2429.48	4.04	0	7022	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	920	-1.52	0.99	12	0.19	-1612.00	2486.00	11359	20220801	-78.43	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15050	-83.72	20220801	2305	6.29	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
7	20230731	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	0	3	0.00	103344940	42680	32.46	2420	2450	2395	3175	1715	2445	2421.39	4.04	0	-235	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	918	-1.52	0.98	12	0.11	-1612.00	2486.00	11359	20220801	-78.48	2305	20230227	6.07	5000	-51.10	20230321	2305	6.07	20230227	15050	-83.75	20220801	2305	6.07	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
8	20230731	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	0	3	0.00	81604465	33751	25.67	2420	2450	2395	3175	1715	2445	2417.84	4.04	0	-3065	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	918	-1.52	0.98	12	0.09	-1612.00	2486.00	11359	20220801	-78.48	2305	20230227	6.07	5000	-51.10	20230321	2305	6.07	20230227	15050	-83.75	20220801	2305	6.07	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
9	20230731	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-25	5	-1.02	2516800	1040	0.79	2420	2420	2420	3175	1715	2445	2420.00	4.04	0	-167	2558	2501	2458	2401	2358	2480	2380	188	730	500	1660	5	1	37558368	909	-1.50	0.97	12	0.00	-1612.00	2486.00	11359	20220801	-78.70	2305	20230227	4.99	5000	-51.60	20230321	2305	4.99	20230227	15050	-83.92	20220801	2305	4.99	20230227	0.89	N	175250	500	187 억	1518763	N	N	1	N	N
10	20230728	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-10	5	-0.41	320016450	131148	78.02	2455	2515	2415	3190	1720	2455	2440.11	4.01	0	13887	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	918	-1.52	0.98	12	0.35	-1612.00	2486.00	11359	20220801	-78.48	2305	20230227	6.07	5000	-51.10	20230321	2305	6.07	20230227	15050	-83.75	20220801	2305	6.07	20230227	0.92	N	175250	500	187 억	1504876	N	N	1	N	N
11	20230728	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-5	5	-0.20	309492780	126853	75.46	2455	2515	2415	3190	1720	2455	2439.78	4.01	0	15358	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	920	-1.52	0.99	12	0.34	-1612.00	2486.00	11359	20220801	-78.43	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15050	-83.72	20220801	2305	6.29	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
12	20230728	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-5	5	-0.20	236042910	96605	57.47	2455	2515	2425	3190	1720	2455	2443.38	4.01	0	21681	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	920	-1.52	0.99	12	0.26	-1612.00	2486.00	11359	20220801	-78.43	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15050	-83.72	20220801	2305	6.29	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
13	20230728	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-15	5	-0.61	224491220	91869	54.65	2455	2515	2425	3190	1720	2455	2443.60	4.01	0	21884	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	916	-1.51	0.98	12	0.24	-1612.00	2486.00	11359	20220801	-78.52	2305	20230227	5.86	5000	-51.20	20230321	2305	5.86	20230227	15050	-83.79	20220801	2305	5.86	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
14	20230728	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-5	5	-0.20	203285270	83222	49.51	2455	2515	2425	3190	1720	2455	2442.69	4.01	0	21582	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	920	-1.52	0.99	12	0.22	-1612.00	2486.00	11359	20220801	-78.43	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15050	-83.72	20220801	2305	6.29	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
15	20230728	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-15	5	-0.61	180436415	73841	43.93	2455	2515	2425	3190	1720	2455	2443.58	4.01	0	17426	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	916	-1.51	0.98	12	0.20	-1612.00	2486.00	11359	20220801	-78.52	2305	20230227	5.86	5000	-51.20	20230321	2305	5.86	20230227	15050	-83.79	20220801	2305	5.86	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
16	20230728	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-15	5	-0.61	132192690	54047	32.15	2455	2515	2425	3190	1720	2455	2445.88	4.01	0	13830	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	916	-1.51	0.98	12	0.14	-1612.00	2486.00	11359	20220801	-78.52	2305	20230227	5.86	5000	-51.20	20230321	2305	5.86	20230227	15050	-83.79	20220801	2305	5.86	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
17	20230728	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	35	2	1.43	37068650	15036	8.94	2455	2515	2425	3190	1720	2455	2465.33	4.01	0	2802	2638	2546	2463	2371	2288	2592	2417	188	735	500	1660	5	1	37558368	935	-1.54	1.00	12	0.04	-1612.00	2486.00	11359	20220801	-78.08	2305	20230227	8.03	5000	-50.20	20230321	2305	8.03	20230227	15050	-83.46	20220801	2305	8.03	20230227	0.92	N	175250	500	187 억	1504876	N	N	2	N	N
18	20230727	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	75	2	3.15	407335405	167453	57.26	2380	2555	2380	3090	1670	2380	2432.54	3.97	15661	11538	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	922	-1.52	0.99	12	0.45	-1612.00	2486.00	11359	20220801	-78.39	2305	20230227	6.51	5000	-50.90	20230321	2305	6.51	20230227	15050	-83.69	20220801	2305	6.51	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
19	20230727	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	70	2	2.94	376387555	154782	52.93	2380	2555	2380	3090	1670	2380	2431.73	3.97	15661	8904	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	920	-1.52	0.99	12	0.41	-1612.00	2486.00	11359	20220801	-78.43	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15050	-83.72	20220801	2305	6.29	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
20	20230727	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	55	2	2.31	319171000	131224	44.87	2380	2555	2380	3090	1670	2380	2432.26	3.97	15661	8876	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	915	-1.51	0.98	12	0.35	-1612.00	2486.00	11359	20220801	-78.56	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15050	-83.82	20220801	2305	5.64	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
21	20230727	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	55	2	2.31	291107135	119673	40.92	2380	2555	2380	3090	1670	2380	2432.52	3.97	15661	8806	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	915	-1.51	0.98	12	0.32	-1612.00	2486.00	11359	20220801	-78.56	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15050	-83.82	20220801	2305	5.64	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
22	20230727	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	50	2	2.10	234951550	96481	32.99	2380	2555	2380	3090	1670	2380	2435.21	3.97	15661	10190	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	913	-1.51	0.98	12	0.26	-1612.00	2486.00	11359	20220801	-78.61	2305	20230227	5.42	5000	-51.40	20230321	2305	5.42	20230227	15050	-83.85	20220801	2305	5.42	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
23	20230727	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	60	2	2.52	201568955	82730	28.29	2380	2555	2380	3090	1670	2380	2436.47	3.97	15661	7286	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	916	-1.51	0.98	12	0.22	-1612.00	2486.00	11359	20220801	-78.52	2305	20230227	5.86	5000	-51.20	20230321	2305	5.86	20230227	15050	-83.79	20220801	2305	5.86	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
24	20230727	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	55	2	2.31	176237110	72361	24.74	2380	2555	2380	3090	1670	2380	2435.53	3.97	15661	4803	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	915	-1.51	0.98	12	0.19	-1612.00	2486.00	11359	20220801	-78.56	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15050	-83.82	20220801	2305	5.64	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
25	20230727	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	85	2	3.57	54593015	22059	7.54	2380	2555	2380	3090	1670	2380	2474.86	3.97	15661	-2695	2466	2422	2376	2332	2286	2400	2310	188	710	500	1610	5	1	37558368	926	-1.53	0.99	12	0.06	-1612.00	2486.00	11359	20220801	-78.30	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	15050	-83.62	20220801	2305	6.94	20230227	0.88	N	175250	500	187 억	1492701	N	N	2	N	N
26	20230726	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-75	5	-3.05	689603835	292383	136.18	2395	2420	2330	3190	1720	2455	2358.56	3.93	0	14643	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	894	-1.48	0.96	12	0.78	-1612.00	2486.00	11849	20220725	-79.91	2305	20230227	3.25	5000	-52.40	20230321	2305	3.25	20230227	15050	-84.19	20220801	2305	3.25	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
27	20230726	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-90	5	-3.67	673762920	285686	133.06	2395	2420	2330	3190	1720	2455	2358.40	3.93	0	13636	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	888	-1.47	0.95	12	0.76	-1612.00	2486.00	11849	20220725	-80.04	2305	20230227	2.60	5000	-52.70	20230321	2305	2.60	20230227	15050	-84.29	20220801	2305	2.60	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
28	20230726	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-120	5	-4.89	601768825	255122	118.83	2395	2420	2330	3190	1720	2455	2358.75	3.93	0	3124	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	877	-1.45	0.94	12	0.68	-1612.00	2486.00	11849	20220725	-80.29	2305	20230227	1.30	5000	-53.30	20230321	2305	1.30	20230227	15050	-84.49	20220801	2305	1.30	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
29	20230726	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-110	5	-4.48	518592320	219627	102.30	2395	2420	2340	3190	1720	2455	2361.24	3.93	0	2063	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	881	-1.45	0.94	12	0.58	-1612.00	2486.00	11849	20220725	-80.21	2305	20230227	1.74	5000	-53.10	20230321	2305	1.74	20230227	15050	-84.42	20220801	2305	1.74	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
30	20230726	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-110	5	-4.48	443427660	187652	87.40	2395	2420	2340	3190	1720	2455	2363.03	3.93	0	1452	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	881	-1.45	0.94	12	0.50	-1612.00	2486.00	11849	20220725	-80.21	2305	20230227	1.74	5000	-53.10	20230321	2305	1.74	20230227	15050	-84.42	20220801	2305	1.74	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
31	20230726	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-75	5	-3.05	370098990	156629	72.95	2395	2420	2340	3190	1720	2455	2362.90	3.93	0	-2013	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	894	-1.48	0.96	12	0.42	-1612.00	2486.00	11849	20220725	-79.91	2305	20230227	3.25	5000	-52.40	20230321	2305	3.25	20230227	15050	-84.19	20220801	2305	3.25	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
32	20230726	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-100	5	-4.07	221462875	93393	43.50	2395	2420	2345	3190	1720	2455	2371.29	3.93	0	9908	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	884	-1.46	0.95	12	0.25	-1612.00	2486.00	11849	20220725	-80.12	2305	20230227	2.17	5000	-52.90	20230321	2305	2.17	20230227	15050	-84.35	20220801	2305	2.17	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
33	20230726	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-80	5	-3.26	36478395	15260	7.11	2395	2420	2375	3190	1720	2455	2390.41	3.93	0	-6130	2565	2510	2450	2395	2335	2512	2397	188	735	500	1660	5	1	37558368	892	-1.47	0.96	12	0.04	-1612.00	2486.00	11849	20220725	-79.96	2305	20230227	3.04	5000	-52.50	20230321	2305	3.04	20230227	15050	-84.22	20220801	2305	3.04	20230227	0.91	N	175250	500	187 억	1477040	N	N	2	N	N
34	20230725	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-50	5	-2.00	521468635	214446	85.84	2455	2505	2390	3255	1755	2505	2431.70	4.07	0	-49723	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	922	-1.52	0.99	12	0.57	-1612.00	2486.00	11849	20220725	-79.28	2305	20230227	6.51	5000	-50.90	20230321	2305	6.51	20230227	15700	-84.36	20220725	2305	6.51	20230227	0.93	N	175250	500	187 억	1526755	N	N	2	N	N
35	20230725	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-110	5	-4.39	486484685	200037	80.07	2455	2505	2390	3255	1755	2505	2431.97	4.07	0	-46595	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	900	-1.49	0.96	12	0.53	-1612.00	2486.00	11849	20220725	-79.79	2305	20230227	3.90	5000	-52.10	20230321	2305	3.90	20230227	15700	-84.75	20220725	2305	3.90	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
36	20230725	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-80	5	-3.19	366232380	150056	60.07	2455	2505	2410	3255	1755	2505	2440.64	4.07	0	-17775	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	911	-1.50	0.98	12	0.40	-1612.00	2486.00	11849	20220725	-79.53	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	15700	-84.55	20220725	2305	5.21	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
37	20230725	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-80	5	-3.19	322680470	132091	52.87	2455	2505	2410	3255	1755	2505	2442.86	4.07	0	-12176	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	911	-1.50	0.98	12	0.35	-1612.00	2486.00	11849	20220725	-79.53	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	15700	-84.55	20220725	2305	5.21	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
38	20230725	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-75	5	-2.99	279354605	114268	45.74	2455	2505	2410	3255	1755	2505	2444.73	4.07	0	-5591	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	913	-1.51	0.98	12	0.30	-1612.00	2486.00	11849	20220725	-79.49	2305	20230227	5.42	5000	-51.40	20230321	2305	5.42	20230227	15700	-84.52	20220725	2305	5.42	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
39	20230725	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-75	5	-2.99	252826790	103368	41.38	2455	2505	2410	3255	1755	2505	2445.89	4.07	0	-2374	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	913	-1.51	0.98	12	0.28	-1612.00	2486.00	11849	20220725	-79.49	2305	20230227	5.42	5000	-51.40	20230321	2305	5.42	20230227	15700	-84.52	20220725	2305	5.42	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
40	20230725	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-65	5	-2.59	189372445	77339	30.96	2455	2505	2410	3255	1755	2505	2448.60	4.07	0	2710	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	916	-1.51	0.98	12	0.21	-1612.00	2486.00	11849	20220725	-79.41	2305	20230227	5.86	5000	-51.20	20230321	2305	5.86	20230227	15700	-84.46	20220725	2305	5.86	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
41	20230725	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-50	5	-2.00	63131485	25808	10.33	2455	2505	2410	3255	1755	2505	2446.20	4.07	0	-362	2701	2602	2536	2437	2371	2570	2405	188	750	500	1700	5	1	37558368	922	-1.52	0.99	12	0.07	-1612.00	2486.00	11849	20220725	-79.28	2305	20230227	6.51	5000	-50.90	20230321	2305	6.51	20230227	15700	-84.36	20220725	2305	6.51	20230227	0.93	N	175250	500	187 억	1526755	N	N	1	N	N
42	20230724	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-130	5	-4.93	628384575	249656	28.42	2635	2635	2470	3425	1845	2635	2517.00	4.06	0	-2220	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	941	-1.55	1.01	12	0.66	-1612.00	2486.00	11849	20220725	-78.86	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	15700	-84.04	20220725	2305	8.68	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
43	20230724	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-125	5	-4.74	604148940	239979	27.32	2635	2635	2470	3425	1845	2635	2517.51	4.06	0	-1326	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	943	-1.56	1.01	12	0.64	-1612.00	2486.00	11849	20220725	-78.82	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	15700	-84.01	20220725	2305	8.89	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
44	20230724	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-140	5	-5.31	573784025	227886	25.94	2635	2635	2470	3425	1845	2635	2517.86	4.06	0	2923	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	937	-1.55	1.00	12	0.61	-1612.00	2486.00	11849	20220725	-78.94	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	15700	-84.11	20220725	2305	8.24	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
45	20230724	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-145	5	-5.50	519855445	206184	23.47	2635	2635	2470	3425	1845	2635	2521.32	4.06	0	9924	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	935	-1.54	1.00	12	0.55	-1612.00	2486.00	11849	20220725	-78.99	2305	20230227	8.03	5000	-50.20	20230321	2305	8.03	20230227	15700	-84.14	20220725	2305	8.03	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
46	20230724	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-140	5	-5.31	419316575	165757	18.87	2635	2635	2490	3425	1845	2635	2529.71	4.06	0	252	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	937	-1.55	1.00	12	0.44	-1612.00	2486.00	11849	20220725	-78.94	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	15700	-84.11	20220725	2305	8.24	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
47	20230724	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-115	5	-4.36	301886405	118863	13.53	2635	2635	2515	3425	1845	2635	2539.78	4.06	0	-11163	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	946	-1.56	1.01	12	0.32	-1612.00	2486.00	11849	20220725	-78.73	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	15700	-83.95	20220725	2305	9.33	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
48	20230724	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-110	5	-4.17	219777705	86300	9.82	2635	2635	2515	3425	1845	2635	2546.67	4.06	0	-15335	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	948	-1.57	1.02	12	0.23	-1612.00	2486.00	11849	20220725	-78.69	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	15700	-83.92	20220725	2305	9.54	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
49	20230724	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-75	5	-2.85	63404355	24799	2.82	2635	2635	2515	3425	1845	2635	2556.73	4.06	0	2794	2968	2801	2623	2456	2278	2885	2540	188	790	500	1790	5	1	37558368	961	-1.59	1.03	12	0.07	-1612.00	2486.00	11849	20220725	-78.39	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	15700	-83.69	20220725	2305	11.06	20230227	0.93	N	175250	500	187 억	1525950	N	N	1	N	N
50	20230721	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	115	2	4.56	2365582820	876916	126.90	2500	2790	2445	3275	1765	2520	2697.77	4.01	0	17541	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	990	-1.63	1.06	12	2.33	-1612.00	2486.00	11849	20220725	-77.76	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	15700	-83.22	20220725	2305	14.32	20230227	0.94	N	175250	500	187 억	1506213	N	N	1	N	N
51	20230721	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	160	2	6.35	2255163870	835194	120.86	2500	2790	2445	3275	1765	2520	2700.17	4.01	0	13745	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	1007	-1.66	1.08	12	2.22	-1612.00	2486.00	11849	20220725	-77.38	2305	20230227	16.27	5000	-46.40	20230321	2305	16.27	20230227	15700	-82.93	20220725	2305	16.27	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
52	20230721	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	190	2	7.54	2038824525	754807	109.23	2500	2790	2445	3275	1765	2520	2701.12	4.01	0	38133	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	1018	-1.68	1.09	12	2.01	-1612.00	2486.00	11849	20220725	-77.13	2305	20230227	17.57	5000	-45.80	20230321	2305	17.57	20230227	15700	-82.74	20220725	2305	17.57	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
53	20230721	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	210	2	8.33	1915305460	709446	102.67	2500	2790	2445	3275	1765	2520	2699.72	4.01	0	26499	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	1025	-1.69	1.10	12	1.89	-1612.00	2486.00	11849	20220725	-76.96	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	15700	-82.61	20220725	2305	18.44	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
54	20230721	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	205	2	8.13	1696686190	628736	90.99	2500	2790	2445	3275	1765	2520	2698.57	4.01	0	23198	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	1023	-1.69	1.10	12	1.67	-1612.00	2486.00	11849	20220725	-77.00	2305	20230227	18.22	5000	-45.50	20230321	2305	18.22	20230227	15700	-82.64	20220725	2305	18.22	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
55	20230721	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	145	2	5.75	1466524135	544016	78.73	2500	2790	2445	3275	1765	2520	2695.74	4.01	0	929	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	1001	-1.65	1.07	12	1.45	-1612.00	2486.00	11849	20220725	-77.51	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	15700	-83.03	20220725	2305	15.62	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
56	20230721	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	165	2	6.55	1253690460	464367	67.20	2500	2790	2445	3275	1765	2520	2699.78	4.01	0	-8184	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	1008	-1.67	1.08	12	1.24	-1612.00	2486.00	11849	20220725	-77.34	2305	20230227	16.49	5000	-46.30	20230321	2305	16.49	20230227	15700	-82.90	20220725	2305	16.49	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
57	20230721	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-25	5	-0.99	32278200	13114	1.90	2500	2500	2445	3275	1765	2520	2461.35	4.01	0	-1964	2903	2711	2538	2346	2173	2807	2442	188	755	500	1710	5	1	37558368	937	-1.55	1.00	12	0.03	-1612.00	2486.00	11849	20220725	-78.94	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	15700	-84.11	20220725	2305	8.24	20230227	0.94	N	175250	500	187 억	1506213	N	N	0	N	N
58	20230720	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	110	2	4.56	1752891700	686089	208.61	2400	2730	2365	3130	1690	2410	2554.95	3.89	0	44590	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	946	-1.56	1.01	12	1.83	-1612.00	2486.00	11849	20220725	-78.73	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	15700	-83.95	20220725	2305	9.33	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
59	20230720	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	115	2	4.77	1692389620	662151	201.33	2400	2730	2365	3130	1690	2410	2555.90	3.89	0	45389	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	948	-1.57	1.02	12	1.76	-1612.00	2486.00	11849	20220725	-78.69	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	15700	-83.92	20220725	2305	9.54	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
60	20230720	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	130	2	5.39	1616024610	631979	192.16	2400	2730	2365	3130	1690	2410	2557.09	3.89	0	48352	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	954	-1.58	1.02	12	1.68	-1612.00	2486.00	11849	20220725	-78.56	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	15700	-83.82	20220725	2305	10.20	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
61	20230720	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	150	2	6.22	1532263440	599184	182.18	2400	2730	2365	3130	1690	2410	2557.25	3.89	0	46945	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	961	-1.59	1.03	12	1.60	-1612.00	2486.00	11849	20220725	-78.39	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	15700	-83.69	20220725	2305	11.06	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
62	20230720	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	100	2	4.15	1412112615	552482	167.98	2400	2730	2365	3130	1690	2410	2555.94	3.89	0	47850	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	943	-1.56	1.01	12	1.47	-1612.00	2486.00	11849	20220725	-78.82	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	15700	-84.01	20220725	2305	8.89	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
63	20230720	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	170	2	7.05	591515225	237113	72.09	2400	2600	2365	3130	1690	2410	2494.66	3.89	0	16633	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	969	-1.60	1.04	12	0.63	-1612.00	2486.00	11849	20220725	-78.23	2305	20230227	11.93	5000	-48.40	20230321	2305	11.93	20230227	15700	-83.57	20220725	2305	11.93	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
64	20230720	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	40	2	1.66	149173205	61651	18.75	2400	2480	2365	3130	1690	2410	2419.64	3.89	0	3531	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	920	-1.52	0.99	12	0.16	-1612.00	2486.00	11849	20220725	-79.32	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15700	-84.39	20220725	2305	6.29	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
65	20230720	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-45	5	-1.87	42616415	17920	5.45	2400	2400	2365	3130	1690	2410	2378.15	3.89	0	1646	2593	2501	2413	2321	2233	2500	2320	188	720	500	1630	5	1	37558368	888	-1.47	0.95	12	0.05	-1612.00	2486.00	11849	20220725	-80.04	2305	20230227	2.60	5000	-52.70	20230321	2305	2.60	20230227	15700	-84.94	20220725	2305	2.60	20230227	0.95	N	175250	500	187 억	1461737	N	N	1	N	N
66	20230719	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	40	2	1.69	787945185	328715	203.75	2410	2505	2325	3080	1660	2370	2397.04	3.89	0	2885	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	905	-1.50	0.97	12	0.88	-1612.00	2486.00	11849	20220725	-79.66	2305	20230227	4.56	5000	-51.80	20230321	2305	4.56	20230227	15700	-84.65	20220725	2305	4.56	20230227	0.96	N	175250	500	187 억	1459203	N	N	1	N	N
67	20230719	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	35	2	1.48	776082235	323788	200.69	2410	2505	2325	3080	1660	2370	2396.88	3.89	0	997	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	903	-1.49	0.97	12	0.86	-1612.00	2486.00	11849	20220725	-79.70	2305	20230227	4.34	5000	-51.90	20230321	2305	4.34	20230227	15700	-84.68	20220725	2305	4.34	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
68	20230719	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	20	2	0.84	731137460	305040	189.07	2410	2505	2325	3080	1660	2370	2396.86	3.89	0	188	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	898	-1.48	0.96	12	0.81	-1612.00	2486.00	11849	20220725	-79.83	2305	20230227	3.69	5000	-52.20	20230321	2305	3.69	20230227	15700	-84.78	20220725	2305	3.69	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
69	20230719	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	35	2	1.48	705260415	294225	182.37	2410	2505	2325	3080	1660	2370	2397.01	3.89	0	133	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	903	-1.49	0.97	12	0.78	-1612.00	2486.00	11849	20220725	-79.70	2305	20230227	4.34	5000	-51.90	20230321	2305	4.34	20230227	15700	-84.68	20220725	2305	4.34	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
70	20230719	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	15	2	0.63	644029040	268556	166.46	2410	2505	2325	3080	1660	2370	2398.12	3.89	0	-1901	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	896	-1.48	0.96	12	0.72	-1612.00	2486.00	11849	20220725	-79.87	2305	20230227	3.47	5000	-52.30	20230321	2305	3.47	20230227	15700	-84.81	20220725	2305	3.47	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
71	20230719	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-25	5	-1.05	197065160	83899	52.00	2410	2410	2325	3080	1660	2370	2348.83	3.89	0	6664	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	881	-1.45	0.94	12	0.22	-1612.00	2486.00	11849	20220725	-80.21	2305	20230227	1.74	5000	-53.10	20230321	2305	1.74	20230227	15700	-85.06	20220725	2305	1.74	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
72	20230719	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-10	5	-0.42	162122830	69088	42.82	2410	2410	2325	3080	1660	2370	2346.61	3.89	0	3611	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	886	-1.46	0.95	12	0.18	-1612.00	2486.00	11849	20220725	-80.08	2305	20230227	2.39	5000	-52.80	20230321	2305	2.39	20230227	15700	-84.97	20220725	2305	2.39	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
73	20230719	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-40	5	-1.69	32514560	13774	8.54	2410	2410	2330	3080	1660	2370	2360.57	3.89	0	-7412	2496	2432	2386	2322	2276	2410	2300	188	710	500	1610	5	1	37558368	875	-1.45	0.94	12	0.04	-1612.00	2486.00	11849	20220725	-80.34	2305	20230227	1.08	5000	-53.40	20230321	2305	1.08	20230227	15700	-85.16	20220725	2305	1.08	20230227	0.96	N	175250	500	187 억	1459203	N	N	0	N	N
74	20230718	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	-75	5	-3.07	383292900	161006	110.40	2420	2450	2340	3175	1715	2445	2380.61	3.93	0	-17895	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	890	-1.47	0.95	12	0.43	-1612.00	2486.00	11849	20220725	-80.00	2305	20230227	2.82	5000	-52.60	20230321	2305	2.82	20230227	15700	-84.90	20220725	2305	2.82	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
75	20230718	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-80	5	-3.27	375513080	157725	108.15	2420	2450	2340	3175	1715	2445	2380.81	3.93	0	-16689	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	888	-1.47	0.95	12	0.42	-1612.00	2486.00	11849	20220725	-80.04	2305	20230227	2.60	5000	-52.70	20230321	2305	2.60	20230227	15700	-84.94	20220725	2305	2.60	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
76	20230718	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-90	5	-3.68	327945020	137546	94.31	2420	2450	2340	3175	1715	2445	2384.26	3.93	0	-12803	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	884	-1.46	0.95	12	0.37	-1612.00	2486.00	11849	20220725	-80.12	2305	20230227	2.17	5000	-52.90	20230321	2305	2.17	20230227	15700	-85.00	20220725	2305	2.17	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
77	20230718	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-90	5	-3.68	258789230	108136	74.15	2420	2450	2355	3175	1715	2445	2393.18	3.93	0	-16742	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	884	-1.46	0.95	12	0.29	-1612.00	2486.00	11849	20220725	-80.12	2305	20230227	2.17	5000	-52.90	20230321	2305	2.17	20230227	15700	-85.00	20220725	2305	2.17	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
78	20230718	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-70	5	-2.86	183598010	76343	52.35	2420	2450	2370	3175	1715	2445	2404.91	3.93	0	-22510	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	892	-1.47	0.96	12	0.20	-1612.00	2486.00	11849	20220725	-79.96	2305	20230227	3.04	5000	-52.50	20230321	2305	3.04	20230227	15700	-84.87	20220725	2305	3.04	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
79	20230718	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-55	5	-2.25	130061400	53845	36.92	2420	2450	2385	3175	1715	2445	2415.48	3.93	0	-11614	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	898	-1.48	0.96	12	0.14	-1612.00	2486.00	11849	20220725	-79.83	2305	20230227	3.69	5000	-52.20	20230321	2305	3.69	20230227	15700	-84.78	20220725	2305	3.69	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
80	20230718	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2415	-30	5	-1.23	60915430	25072	17.19	2420	2450	2415	3175	1715	2445	2429.62	3.93	0	-3758	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	907	-1.50	0.97	12	0.07	-1612.00	2486.00	11849	20220725	-79.62	2305	20230227	4.77	5000	-51.70	20230321	2305	4.77	20230227	15700	-84.62	20220725	2305	4.77	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
81	20230718	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-20	5	-0.82	5426370	2239	1.54	2420	2430	2420	3175	1715	2445	2423.57	3.93	0	136	2518	2481	2453	2416	2388	2467	2402	188	730	500	1660	5	1	37558368	911	-1.50	0.98	12	0.01	-1612.00	2486.00	11849	20220725	-79.53	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	15700	-84.55	20220725	2305	5.21	20230227	0.97	N	175250	500	187 억	1477572	N	N	1	N	N
82	20230717	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-60	5	-2.40	356119555	145778	115.30	2480	2490	2425	3255	1755	2505	2442.88	3.95	0	-6649	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	918	-1.52	0.98	12	0.39	-1612.00	2486.00	11849	20220725	-79.37	2305	20230227	6.07	5000	-51.10	20230321	2305	6.07	20230227	15700	-84.43	20220725	2305	6.07	20230227	0.93	N	175250	500	187 억	1482886	N	N	1	N	N
83	20230717	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-80	5	-3.19	347814335	142368	112.60	2480	2490	2425	3255	1755	2505	2443.06	3.95	0	-7275	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	911	-1.50	0.98	12	0.38	-1612.00	2486.00	11849	20220725	-79.53	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	15700	-84.55	20220725	2305	5.21	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
84	20230717	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-60	5	-2.40	266938795	109113	86.30	2480	2490	2430	3255	1755	2505	2446.44	3.95	0	-6688	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	918	-1.52	0.98	12	0.29	-1612.00	2486.00	11849	20220725	-79.37	2305	20230227	6.07	5000	-51.10	20230321	2305	6.07	20230227	15700	-84.43	20220725	2305	6.07	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
85	20230717	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-70	5	-2.79	244517880	99918	79.03	2480	2490	2430	3255	1755	2505	2447.18	3.95	0	-6218	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	915	-1.51	0.98	12	0.27	-1612.00	2486.00	11849	20220725	-79.45	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15700	-84.49	20220725	2305	5.64	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
86	20230717	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-65	5	-2.59	220533045	90076	71.24	2480	2490	2430	3255	1755	2505	2448.30	3.95	0	-4333	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	916	-1.51	0.98	12	0.24	-1612.00	2486.00	11849	20220725	-79.41	2305	20230227	5.86	5000	-51.20	20230321	2305	5.86	20230227	15700	-84.46	20220725	2305	5.86	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
87	20230717	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-55	5	-2.20	144670800	59003	46.67	2480	2490	2430	3255	1755	2505	2451.92	3.95	0	-3610	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	920	-1.52	0.99	12	0.16	-1612.00	2486.00	11849	20220725	-79.32	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15700	-84.39	20220725	2305	6.29	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
88	20230717	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-55	5	-2.20	101903440	41575	32.88	2480	2490	2430	3255	1755	2505	2451.07	3.95	0	-3871	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	920	-1.52	0.99	12	0.11	-1612.00	2486.00	11849	20220725	-79.32	2305	20230227	6.29	5000	-51.00	20230321	2305	6.29	20230227	15700	-84.39	20220725	2305	6.29	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
89	20230717	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-70	5	-2.79	16810650	6870	5.43	2480	2480	2430	3255	1755	2505	2446.96	3.95	0	-2755	2611	2557	2491	2437	2371	2525	2405	188	750	500	1700	5	1	37558368	915	-1.51	0.98	12	0.02	-1612.00	2486.00	11849	20220725	-79.45	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15700	-84.49	20220725	2305	5.64	20230227	0.93	N	175250	500	187 억	1482886	N	N	2	N	N
90	20230714	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	5	2	0.20	309306085	124999	71.62	2540	2545	2425	3250	1750	2500	2474.47	3.97	0	-7450	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	941	-1.55	1.01	12	0.33	-1612.00	2486.00	11849	20220725	-78.86	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	15700	-84.04	20220725	2305	8.68	20230227	0.98	N	175250	500	187 억	1492827	N	N	2	N	N
91	20230714	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-5	5	-0.20	304410990	123040	70.50	2540	2545	2425	3250	1750	2500	2474.08	3.97	0	-7821	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	937	-1.55	1.00	12	0.33	-1612.00	2486.00	11849	20220725	-78.94	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	15700	-84.11	20220725	2305	8.24	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
92	20230714	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	10	2	0.40	233128410	94551	54.18	2540	2545	2425	3250	1750	2500	2465.64	3.97	0	-9309	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	943	-1.56	1.01	12	0.25	-1612.00	2486.00	11849	20220725	-78.82	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	15700	-84.01	20220725	2305	8.89	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
93	20230714	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	5	2	0.20	215618535	87552	50.17	2540	2545	2425	3250	1750	2500	2462.75	3.97	0	-10001	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	941	-1.55	1.01	12	0.23	-1612.00	2486.00	11849	20220725	-78.86	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	15700	-84.04	20220725	2305	8.68	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
94	20230714	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-15	5	-0.60	197995845	80481	46.12	2540	2545	2425	3250	1750	2500	2460.16	3.97	0	-12167	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	933	-1.54	1.00	12	0.21	-1612.00	2486.00	11849	20220725	-79.03	2305	20230227	7.81	5000	-50.30	20230321	2305	7.81	20230227	15700	-84.17	20220725	2305	7.81	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
95	20230714	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-25	5	-1.00	165813460	67552	38.71	2540	2545	2425	3250	1750	2500	2454.60	3.97	0	-8837	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	930	-1.54	1.00	12	0.18	-1612.00	2486.00	11849	20220725	-79.11	2305	20230227	7.38	5000	-50.50	20230321	2305	7.38	20230227	15700	-84.24	20220725	2305	7.38	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
96	20230714	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-45	5	-1.80	128915720	52511	30.09	2540	2545	2425	3250	1750	2500	2455.02	3.97	0	-11273	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	922	-1.52	0.99	12	0.14	-1612.00	2486.00	11849	20220725	-79.28	2305	20230227	6.51	5000	-50.90	20230321	2305	6.51	20230227	15700	-84.36	20220725	2305	6.51	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
97	20230714	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	15	2	0.60	9115615	3622	2.08	2540	2545	2505	3250	1750	2500	2516.74	3.97	0	-1665	2623	2561	2488	2426	2353	2592	2457	188	750	500	1700	5	1	37558368	945	-1.56	1.01	12	0.01	-1612.00	2486.00	11849	20220725	-78.77	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	15700	-83.98	20220725	2305	9.11	20230227	0.98	N	175250	500	187 억	1492827	N	N	1	N	N
98	20230713	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	65	2	2.67	430454525	173061	54.11	2440	2550	2415	3165	1705	2435	2487.28	3.96	0	8260	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	939	-1.55	1.01	12	0.46	-1612.00	2486.00	11849	20220725	-78.90	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	15700	-84.08	20220725	2305	8.46	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
99	20230713	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	75	2	3.08	416643150	167546	52.38	2440	2550	2415	3165	1705	2435	2486.74	3.96	0	8562	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	943	-1.56	1.01	12	0.45	-1612.00	2486.00	11849	20220725	-78.82	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	15700	-84.01	20220725	2305	8.89	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
100	20230713	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	45	2	1.85	370290115	148965	46.57	2440	2550	2415	3165	1705	2435	2485.75	3.96	0	9510	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	931	-1.54	1.00	12	0.40	-1612.00	2486.00	11849	20220725	-79.07	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	15700	-84.20	20220725	2305	7.59	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
101	20230713	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	45	2	1.85	351325610	141325	44.19	2440	2550	2415	3165	1705	2435	2485.94	3.96	0	12644	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	931	-1.54	1.00	12	0.38	-1612.00	2486.00	11849	20220725	-79.07	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	15700	-84.20	20220725	2305	7.59	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
102	20230713	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	45	2	1.85	301195375	121119	37.87	2440	2550	2415	3165	1705	2435	2486.77	3.96	0	16357	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	931	-1.54	1.00	12	0.32	-1612.00	2486.00	11849	20220725	-79.07	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	15700	-84.20	20220725	2305	7.59	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
103	20230713	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	75	2	3.08	194044570	78512	24.55	2440	2515	2415	3165	1705	2435	2471.53	3.96	0	17964	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	943	-1.56	1.01	12	0.21	-1612.00	2486.00	11849	20220725	-78.82	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	15700	-84.01	20220725	2305	8.89	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
104	20230713	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	55	2	2.26	138561580	56323	17.61	2440	2490	2415	3165	1705	2435	2460.12	3.96	0	15859	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	935	-1.54	1.00	12	0.15	-1612.00	2486.00	11849	20220725	-78.99	2305	20230227	8.03	5000	-50.20	20230321	2305	8.03	20230227	15700	-84.14	20220725	2305	8.03	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
105	20230713	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-10	5	-0.41	16068490	6571	2.05	2440	2470	2425	3165	1705	2435	2445.36	3.96	0	-1205	2538	2486	2428	2376	2318	2457	2347	188	730	500	1650	5	1	37558368	911	-1.50	0.98	12	0.02	-1612.00	2486.00	11849	20220725	-79.53	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	15700	-84.55	20220725	2305	5.21	20230227	0.98	N	175250	500	187 억	1486543	N	N	1	N	N
106	20230712	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-65	5	-2.60	768204180	318850	180.32	2460	2480	2370	3250	1750	2500	2409.27	3.85	0	42557	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	915	-1.51	0.98	12	0.85	-1612.00	2486.00	11849	20220725	-79.45	2305	20230227	5.64	5000	-51.30	20230321	2305	5.64	20230227	15700	-84.49	20220725	2305	5.64	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
107	20230712	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-70	5	-2.80	745887595	309666	175.12	2460	2480	2370	3250	1750	2500	2408.68	3.85	0	40619	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	913	-1.51	0.98	12	0.82	-1612.00	2486.00	11849	20220725	-79.49	2305	20230227	5.42	5000	-51.40	20230321	2305	5.42	20230227	15700	-84.52	20220725	2305	5.42	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
108	20230712	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-75	5	-3.00	673568185	279778	158.22	2460	2480	2370	3250	1750	2500	2407.51	3.85	0	31405	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	911	-1.50	0.98	12	0.74	-1612.00	2486.00	11849	20220725	-79.53	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	15700	-84.55	20220725	2305	5.21	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
109	20230712	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-100	5	-4.00	644922885	267903	151.50	2460	2480	2370	3250	1750	2500	2407.30	3.85	0	28585	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	901	-1.49	0.97	12	0.71	-1612.00	2486.00	11849	20220725	-79.75	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	15700	-84.71	20220725	2305	4.12	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
110	20230712	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-100	5	-4.00	607567705	252370	142.72	2460	2480	2370	3250	1750	2500	2407.45	3.85	0	24214	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	901	-1.49	0.97	12	0.67	-1612.00	2486.00	11849	20220725	-79.75	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	15700	-84.71	20220725	2305	4.12	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
111	20230712	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-100	5	-4.00	571262295	237178	134.13	2460	2480	2370	3250	1750	2500	2408.58	3.85	0	23826	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	901	-1.49	0.97	12	0.63	-1612.00	2486.00	11849	20220725	-79.75	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	15700	-84.71	20220725	2305	4.12	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
112	20230712	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-100	5	-4.00	481098390	199462	112.80	2460	2480	2370	3250	1750	2500	2411.98	3.85	0	16441	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	901	-1.49	0.97	12	0.53	-1612.00	2486.00	11849	20220725	-79.75	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	15700	-84.71	20220725	2305	4.12	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
113	20230712	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	-105	5	-4.20	225304465	92652	52.40	2460	2480	2380	3250	1750	2500	2431.73	3.85	0	8070	2596	2547	2511	2462	2426	2542	2457	188	750	500	1700	5	1	37558368	900	-1.49	0.96	12	0.25	-1612.00	2486.00	11849	20220725	-79.79	2305	20230227	3.90	5000	-52.10	20230321	2305	3.90	20230227	15700	-84.75	20220725	2305	3.90	20230227	1.00	N	175250	500	187 억	1446481	N	N	1	N	N
114	20230711	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	0	3	0.00	443144540	176509	34.09	2500	2560	2475	3250	1750	2500	2510.61	3.74	0	41463	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	939	-1.55	1.01	12	0.47	-1612.00	2486.00	11849	20220725	-78.90	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	15700	-84.08	20220725	2305	8.46	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
115	20230711	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	20	2	0.80	429105740	170919	33.01	2500	2560	2475	3250	1750	2500	2510.58	3.74	0	42474	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	946	-1.56	1.01	12	0.46	-1612.00	2486.00	11849	20220725	-78.73	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	15700	-83.95	20220725	2305	9.33	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
116	20230711	140750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	10	2	0.40	399286235	159040	30.72	2500	2560	2475	3250	1750	2500	2510.60	3.74	0	36279	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	943	-1.56	1.01	12	0.42	-1612.00	2486.00	11849	20220725	-78.82	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	15700	-84.01	20220725	2305	8.89	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
117	20230711	130742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	5	2	0.20	362785645	144449	27.90	2500	2560	2475	3250	1750	2500	2511.51	3.74	0	32967	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	941	-1.55	1.01	12	0.38	-1612.00	2486.00	11849	20220725	-78.86	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	15700	-84.04	20220725	2305	8.68	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
118	20230711	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	5	2	0.20	333496350	132787	25.65	2500	2560	2475	3250	1750	2500	2511.51	3.74	0	33708	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	941	-1.55	1.01	12	0.35	-1612.00	2486.00	11849	20220725	-78.86	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	15700	-84.04	20220725	2305	8.68	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
119	20230711	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	0	3	0.00	295276265	117490	22.69	2500	2560	2475	3250	1750	2500	2513.20	3.74	0	38679	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	939	-1.55	1.01	12	0.31	-1612.00	2486.00	11849	20220725	-78.90	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	15700	-84.08	20220725	2305	8.46	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
120	20230711	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	30	2	1.20	211901410	84180	16.26	2500	2560	2475	3250	1750	2500	2517.24	3.74	0	40974	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	950	-1.57	1.02	12	0.22	-1612.00	2486.00	11849	20220725	-78.65	2305	20230227	9.76	5000	-49.40	20230321	2305	9.76	20230227	15700	-83.89	20220725	2305	9.76	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
121	20230711	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-20	5	-0.80	33715650	13503	2.61	2500	2520	2475	3250	1750	2500	2496.90	3.74	0	4230	2753	2626	2528	2401	2303	2577	2352	188	750	500	1700	5	1	37558368	931	-1.54	1.00	12	0.04	-1612.00	2486.00	11849	20220725	-79.07	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	15700	-84.20	20220725	2305	7.59	20230227	1.02	N	175250	500	187 억	1404399	N	N	1	N	N
122	20230710	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-165	5	-6.19	1288409260	516322	46.72	2620	2655	2430	3460	1870	2665	2495.35	3.67	0	30384	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	939	-1.55	1.01	12	1.37	-1612.00	2486.00	11849	20220725	-78.90	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	15700	-84.08	20220725	2305	8.46	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
123	20230710	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-195	5	-7.32	1254206565	502592	45.48	2620	2655	2430	3460	1870	2665	2495.47	3.67	0	29754	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	928	-1.53	0.99	12	1.34	-1612.00	2486.00	11849	20220725	-79.15	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	15700	-84.27	20220725	2305	7.16	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
124	20230710	140747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-185	5	-6.94	1176255230	471137	42.64	2620	2655	2430	3460	1870	2665	2496.62	3.67	0	31756	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	931	-1.54	1.00	12	1.25	-1612.00	2486.00	11849	20220725	-79.07	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	15700	-84.20	20220725	2305	7.59	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
125	20230710	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-170	5	-6.38	1086058075	435061	39.37	2620	2655	2430	3460	1870	2665	2496.32	3.67	0	28204	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	937	-1.55	1.00	12	1.16	-1612.00	2486.00	11849	20220725	-78.94	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	15700	-84.11	20220725	2305	8.24	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
126	20230710	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-195	5	-7.32	1014834325	406357	36.77	2620	2655	2430	3460	1870	2665	2497.38	3.67	0	30988	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	928	-1.53	0.99	12	1.08	-1612.00	2486.00	11849	20220725	-79.15	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	15700	-84.27	20220725	2305	7.16	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
127	20230710	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-205	5	-7.69	885261880	353496	31.99	2620	2655	2430	3460	1870	2665	2504.29	3.67	0	31710	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	924	-1.53	0.99	12	0.94	-1612.00	2486.00	11849	20220725	-79.24	2305	20230227	6.72	5000	-50.80	20230321	2305	6.72	20230227	15700	-84.33	20220725	2305	6.72	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
128	20230710	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-195	5	-7.32	671381600	266415	24.11	2620	2655	2450	3460	1870	2665	2520.04	3.67	0	38732	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	928	-1.53	0.99	12	0.71	-1612.00	2486.00	11849	20220725	-79.15	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	15700	-84.27	20220725	2305	7.16	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
129	20230710	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-125	5	-4.69	149536960	57547	5.21	2620	2655	2540	3460	1870	2665	2598.48	3.67	0	245	3178	2921	2758	2501	2338	2840	2420	188	795	500	1810	5	1	37558368	954	-1.58	1.02	12	0.15	-1612.00	2486.00	11849	20220725	-78.56	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	15700	-83.82	20220725	2305	10.20	20230227	1.07	N	175250	500	187 억	1377017	N	N	1	N	N
130	20230707	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	10	2	0.38	3072976145	1103335	357.30	2750	3015	2595	3450	1860	2655	2785.30	3.84	0	-60247	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	1001	-1.65	1.07	12	2.94	-1612.00	2486.00	11849	20220725	-77.51	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	15700	-83.03	20220725	2305	15.62	20230227	1.07	N	175250	500	187 억	1442426	N	N	1	N	N
131	20230707	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	20	2	0.75	3013771420	1081274	350.16	2750	3015	2595	3450	1860	2655	2787.37	3.84	0	-45123	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	1005	-1.66	1.08	12	2.88	-1612.00	2486.00	11849	20220725	-77.42	2305	20230227	16.05	5000	-46.50	20230321	2305	16.05	20230227	15700	-82.96	20220725	2305	16.05	20230227	1.07	N	175250	500	187 억	1442426	N	N	0	N	N
132	20230707	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-20	5	-0.75	2911755970	1043142	337.81	2750	3015	2595	3450	1860	2655	2791.47	3.84	0	-47978	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	990	-1.63	1.06	12	2.78	-1612.00	2486.00	11849	20220725	-77.76	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	15700	-83.22	20220725	2305	14.32	20230227	1.07	N	175250	500	187 억	1442426	N	N	0	N	N
133	20230707	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-5	5	-0.19	2838051020	1015265	328.78	2750	3015	2595	3450	1860	2655	2795.53	3.84	0	-47390	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	995	-1.64	1.07	12	2.70	-1612.00	2486.00	11849	20220725	-77.64	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	15700	-83.12	20220725	2305	14.97	20230227	1.07	N	175250	500	187 억	1442426	N	N	0	N	N
134	20230707	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	65	2	2.45	2610842235	929692	301.07	2750	3015	2655	3450	1860	2655	2808.47	3.84	0	-39189	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	1022	-1.69	1.09	12	2.48	-1612.00	2486.00	11849	20220725	-77.04	2305	20230227	18.00	5000	-45.60	20230321	2305	18.00	20230227	15700	-82.68	20220725	2305	18.00	20230227	1.07	N	175250	500	187 억	1442426	N	N	0	N	N
135	20230707	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	110	2	4.14	2486345260	884423	286.41	2750	3015	2655	3450	1860	2655	2811.45	3.84	0	-41280	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	1038	-1.72	1.11	12	2.35	-1612.00	2486.00	11849	20220725	-76.66	2305	20230227	19.96	5000	-44.70	20230321	2305	19.96	20230227	15700	-82.39	20220725	2305	19.96	20230227	1.07	N	175250	500	187 억	1442426	N	N	0	N	N
136	20230707	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	115	2	4.33	2355427235	837216	271.12	2750	3015	2655	3450	1860	2655	2813.61	3.84	0	-36770	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	1040	-1.72	1.11	12	2.23	-1612.00	2486.00	11849	20220725	-76.62	2305	20230227	20.17	5000	-44.60	20230321	2305	20.17	20230227	15700	-82.36	20220725	2305	20.17	20230227	1.07	N	175250	500	187 억	1442426	N	N	0	N	N
137	20230707	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	270	2	10.17	967692695	344519	111.57	2750	3015	2655	3450	1860	2655	2809.31	3.84	0	-14793	2815	2735	2680	2600	2545	2707	2572	188	795	500	1800	5	1	37558368	1099	-1.81	1.18	12	0.92	-1612.00	2486.00	11849	20220725	-75.31	2305	20230227	26.90	5000	-41.50	20230321	2305	26.90	20230227	15700	-81.37	20220725	2305	26.90	20230227	1.07	N	175250	500	187 억	1442426	Y	N	0	N	N
138	20230706	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-85	5	-3.10	804002545	301839	218.82	2760	2760	2625	3560	1920	2740	2663.71	3.81	0	14700	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	997	-1.65	1.07	12	0.80	-1612.00	2486.00	11849	20220725	-77.59	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	15700	-83.09	20220725	2305	15.18	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
139	20230706	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-70	5	-2.55	757944710	284505	206.25	2760	2760	2625	3560	1920	2740	2664.08	3.81	0	11747	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	1003	-1.66	1.07	12	0.76	-1612.00	2486.00	11849	20220725	-77.47	2305	20230227	15.84	5000	-46.60	20230321	2305	15.84	20230227	15700	-82.99	20220725	2305	15.84	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
140	20230706	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-75	5	-2.74	630704600	237088	171.88	2760	2760	2625	3560	1920	2740	2660.21	3.81	0	13539	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	1001	-1.65	1.07	12	0.63	-1612.00	2486.00	11849	20220725	-77.51	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	15700	-83.03	20220725	2305	15.62	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
141	20230706	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-100	5	-3.65	416178745	156379	113.37	2760	2760	2630	3560	1920	2740	2661.35	3.81	0	2660	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	992	-1.64	1.06	12	0.42	-1612.00	2486.00	11849	20220725	-77.72	2305	20230227	14.53	5000	-47.20	20230321	2305	14.53	20230227	15700	-83.18	20220725	2305	14.53	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
142	20230706	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	-95	5	-3.47	359199240	134862	97.77	2760	2760	2630	3560	1920	2740	2663.46	3.81	0	1693	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	993	-1.64	1.06	12	0.36	-1612.00	2486.00	11849	20220725	-77.68	2305	20230227	14.75	5000	-47.10	20230321	2305	14.75	20230227	15700	-83.15	20220725	2305	14.75	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
143	20230706	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-75	5	-2.74	284194280	106633	77.30	2760	2760	2630	3560	1920	2740	2665.16	3.81	0	6594	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	1001	-1.65	1.07	12	0.28	-1612.00	2486.00	11849	20220725	-77.51	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	15700	-83.03	20220725	2305	15.62	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
144	20230706	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-55	5	-2.01	230763270	86639	62.81	2760	2760	2630	3560	1920	2740	2663.50	3.81	0	136	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	1008	-1.67	1.08	12	0.23	-1612.00	2486.00	11849	20220725	-77.34	2305	20230227	16.49	5000	-46.30	20230321	2305	16.49	20230227	15700	-82.90	20220725	2305	16.49	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
145	20230706	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-60	5	-2.19	44268025	16414	11.90	2760	2760	2670	3560	1920	2740	2696.97	3.81	0	-8094	2910	2825	2780	2695	2650	2802	2672	188	820	500	1860	5	1	37558368	1007	-1.66	1.08	12	0.04	-1612.00	2486.00	11849	20220725	-77.38	2305	20230227	16.27	5000	-46.40	20230321	2305	16.27	20230227	15700	-82.93	20220725	2305	16.27	20230227	1.07	N	175250	500	187 억	1432725	N	N	1	N	N
146	20230705	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-55	5	-1.97	381332250	137808	99.28	2825	2865	2735	3630	1960	2795	2767.13	3.88	0	-20848	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1029	-1.70	1.10	12	0.37	-1612.00	2486.00	11849	20220725	-76.88	2305	20230227	18.87	5000	-45.20	20230321	2305	18.87	20230227	15700	-82.55	20220725	2305	18.87	20230227	1.06	N	175250	500	187 억	1455566	N	N	1	N	N
147	20230705	150741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-55	5	-1.97	355752875	128472	92.55	2825	2865	2735	3630	1960	2795	2769.11	3.88	0	-19626	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1029	-1.70	1.10	12	0.34	-1612.00	2486.00	11849	20220725	-76.88	2305	20230227	18.87	5000	-45.20	20230321	2305	18.87	20230227	15700	-82.55	20220725	2305	18.87	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
148	20230705	140733	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-40	5	-1.43	292496750	105438	75.96	2825	2865	2740	3630	1960	2795	2774.11	3.88	0	-22718	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1035	-1.71	1.11	12	0.28	-1612.00	2486.00	11849	20220725	-76.75	2305	20230227	19.52	5000	-44.90	20230321	2305	19.52	20230227	15700	-82.45	20220725	2305	19.52	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
149	20230705	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-25	5	-0.89	263326600	94854	68.33	2825	2865	2740	3630	1960	2795	2776.13	3.88	0	-24268	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1040	-1.72	1.11	12	0.25	-1612.00	2486.00	11849	20220725	-76.62	2305	20230227	20.17	5000	-44.60	20230321	2305	20.17	20230227	15700	-82.36	20220725	2305	20.17	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
150	20230705	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-55	5	-1.97	222055015	79850	57.53	2825	2865	2740	3630	1960	2795	2780.90	3.88	0	-24407	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1029	-1.70	1.10	12	0.21	-1612.00	2486.00	11849	20220725	-76.88	2305	20230227	18.87	5000	-45.20	20230321	2305	18.87	20230227	15700	-82.55	20220725	2305	18.87	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
151	20230705	110743	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-30	5	-1.07	156404340	55979	40.33	2825	2865	2760	3630	1960	2795	2793.98	3.88	0	-21241	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1038	-1.72	1.11	12	0.15	-1612.00	2486.00	11849	20220725	-76.66	2305	20230227	19.96	5000	-44.70	20230321	2305	19.96	20230227	15700	-82.39	20220725	2305	19.96	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
152	20230705	100736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-5	5	-0.18	101547160	36195	26.08	2825	2865	2775	3630	1960	2795	2805.56	3.88	0	-14764	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1048	-1.73	1.12	12	0.10	-1612.00	2486.00	11849	20220725	-76.45	2305	20230227	21.04	5000	-44.20	20230321	2305	21.04	20230227	15700	-82.23	20220725	2305	21.04	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
153	20230705	090735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	0	3	0.00	1981740	707	0.51	2825	2825	2790	3630	1960	2795	2803.03	3.88	0	-200	2955	2875	2810	2730	2665	2842	2697	188	835	500	1900	5	1	37558368	1050	-1.73	1.12	12	0.00	-1612.00	2486.00	11849	20220725	-76.41	2305	20230227	21.26	5000	-44.10	20230321	2305	21.26	20230227	15700	-82.20	20220725	2305	21.26	20230227	1.06	N	175250	500	187 억	1455566	N	N	0	N	N
154	20230704	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-30	5	-1.06	385734300	138808	109.08	2845	2890	2745	3670	1980	2825	2778.82	3.93	0	-17324	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1050	-1.73	1.12	12	0.37	-1612.00	2486.00	11849	20220725	-76.41	2305	20230227	21.26	5000	-44.10	20230321	2305	21.26	20230227	15700	-82.20	20220725	2305	21.26	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
155	20230704	150724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-50	5	-1.77	370009125	133175	104.66	2845	2890	2745	3670	1980	2825	2778.37	3.93	0	-16747	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1042	-1.72	1.12	12	0.35	-1612.00	2486.00	11849	20220725	-76.58	2305	20230227	20.39	5000	-44.50	20230321	2305	20.39	20230227	15700	-82.32	20220725	2305	20.39	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
156	20230704	140729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-55	5	-1.95	347990610	125240	98.42	2845	2890	2745	3670	1980	2825	2778.59	3.93	0	-15412	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1040	-1.72	1.11	12	0.33	-1612.00	2486.00	11849	20220725	-76.62	2305	20230227	20.17	5000	-44.60	20230321	2305	20.17	20230227	15700	-82.36	20220725	2305	20.17	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
157	20230704	130718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-75	5	-2.65	310493015	111624	87.72	2845	2890	2745	3670	1980	2825	2781.60	3.93	0	-14380	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1033	-1.71	1.11	12	0.30	-1612.00	2486.00	11849	20220725	-76.79	2305	20230227	19.31	5000	-45.00	20230321	2305	19.31	20230227	15700	-82.48	20220725	2305	19.31	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
158	20230704	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-75	5	-2.65	284520135	102184	80.30	2845	2890	2745	3670	1980	2825	2784.39	3.93	0	-14902	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1033	-1.71	1.11	12	0.27	-1612.00	2486.00	11849	20220725	-76.79	2305	20230227	19.31	5000	-45.00	20230321	2305	19.31	20230227	15700	-82.48	20220725	2305	19.31	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
159	20230704	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-65	5	-2.30	257699190	92471	72.67	2845	2890	2745	3670	1980	2825	2786.81	3.93	0	-12496	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1037	-1.71	1.11	12	0.25	-1612.00	2486.00	11849	20220725	-76.71	2305	20230227	19.74	5000	-44.80	20230321	2305	19.74	20230227	15700	-82.42	20220725	2305	19.74	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
160	20230704	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-45	5	-1.59	195400150	69891	54.92	2845	2890	2750	3670	1980	2825	2795.78	3.93	0	-9819	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1044	-1.72	1.12	12	0.19	-1612.00	2486.00	11849	20220725	-76.54	2305	20230227	20.61	5000	-44.40	20230321	2305	20.61	20230227	15700	-82.29	20220725	2305	20.61	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
161	20230704	090717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	25	2	0.88	16896850	5991	4.71	2845	2850	2800	3670	1980	2825	2820.37	3.93	0	-3661	2901	2862	2816	2777	2731	2882	2797	188	845	500	1920	5	1	37558368	1070	-1.77	1.15	12	0.02	-1612.00	2486.00	11849	20220725	-75.95	2305	20230227	23.64	5000	-43.00	20230321	2305	23.64	20230227	15700	-81.85	20220725	2305	23.64	20230227	1.05	N	175250	500	187 억	1477180	N	N	9	N	N
162	20230703	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	60	2	2.17	357415650	126825	79.70	2770	2855	2770	3590	1940	2765	2818.18	3.90	0	13499	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1061	-1.75	1.14	12	0.34	-1612.00	2486.00	11849	20220725	-76.16	2305	20230227	22.56	5000	-43.50	20230321	2305	22.56	20230227	15700	-82.01	20220725	2305	22.56	20230227	1.09	N	175250	500	187 억	1466221	N	N	9	N	N
163	20230703	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	60	2	2.17	336227525	119330	74.99	2770	2855	2770	3590	1940	2765	2817.63	3.90	0	17342	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1061	-1.75	1.14	12	0.32	-1612.00	2486.00	11849	20220725	-76.16	2305	20230227	22.56	5000	-43.50	20230321	2305	22.56	20230227	15700	-82.01	20220725	2305	22.56	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N
164	20230703	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	55	2	1.99	299249810	106210	66.74	2770	2855	2770	3590	1940	2765	2817.53	3.90	0	14595	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1059	-1.75	1.13	12	0.28	-1612.00	2486.00	11849	20220725	-76.20	2305	20230227	22.34	5000	-43.60	20230321	2305	22.34	20230227	15700	-82.04	20220725	2305	22.34	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N
165	20230703	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	60	2	2.17	268115655	95188	59.82	2770	2855	2770	3590	1940	2765	2816.70	3.90	0	15676	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1061	-1.75	1.14	12	0.25	-1612.00	2486.00	11849	20220725	-76.16	2305	20230227	22.56	5000	-43.50	20230321	2305	22.56	20230227	15700	-82.01	20220725	2305	22.56	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N
166	20230703	120720	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	65	2	2.35	204493750	72751	45.72	2770	2850	2770	3590	1940	2765	2810.87	3.90	0	16767	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1063	-1.76	1.14	12	0.19	-1612.00	2486.00	11849	20220725	-76.12	2305	20230227	22.78	5000	-43.40	20230321	2305	22.78	20230227	15700	-81.97	20220725	2305	22.78	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N
167	20230703	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	65	2	2.35	139060790	49514	31.11	2770	2850	2770	3590	1940	2765	2808.52	3.90	0	6364	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1063	-1.76	1.14	12	0.13	-1612.00	2486.00	11849	20220725	-76.12	2305	20230227	22.78	5000	-43.40	20230321	2305	22.78	20230227	15700	-81.97	20220725	2305	22.78	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N
168	20230703	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	55	2	1.99	113696905	40526	25.47	2770	2850	2770	3590	1940	2765	2805.53	3.90	0	5515	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1059	-1.75	1.13	12	0.11	-1612.00	2486.00	11849	20220725	-76.20	2305	20230227	22.34	5000	-43.60	20230321	2305	22.34	20230227	15700	-82.04	20220725	2305	22.34	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N
169	20230703	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	60	2	2.17	32211720	11470	7.21	2770	2850	2770	3590	1940	2765	2808.35	3.90	0	-5586	2848	2806	2733	2691	2618	2827	2712	188	825	500	1880	5	1	37558368	1061	-1.75	1.14	12	0.03	-1612.00	2486.00	11849	20220725	-76.16	2305	20230227	22.56	5000	-43.50	20230321	2305	22.56	20230227	15700	-82.01	20220725	2305	22.56	20230227	1.09	N	175250	500	187 억	1466221	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History