KissMeData/183490/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

70 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1501	-18	5	-1.18	317437716	211113	88.89	1519	1529	1461	1974	1064	1519	1503.69	8.66	0	-36441	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1277	-4.75	0.63	12	0.25	-316.00	2378.00	5700	20220818	-73.67	1441	20230726	4.16	2290	-34.45	20230413	1441	4.16	20230726	23150	-93.52	20220802	1441	4.16	20230726	1.21	N	183490	500	425 억	7366818	N	N	3	N	N
3	20230731	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1501	-18	5	-1.18	303386433	201752	84.94	1519	1529	1461	1974	1064	1519	1503.76	8.66	0	-34673	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1277	-4.75	0.63	12	0.24	-316.00	2378.00	5700	20220818	-73.67	1441	20230726	4.16	2290	-34.45	20230413	1441	4.16	20230726	23150	-93.52	20220802	1441	4.16	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
4	20230731	140911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	-19	5	-1.25	221155743	146949	61.87	1519	1529	1461	1974	1064	1519	1504.98	8.66	0	-27288	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1276	-4.75	0.63	12	0.17	-316.00	2378.00	5700	20220818	-73.68	1441	20230726	4.09	2290	-34.50	20230413	1441	4.09	20230726	23150	-93.52	20220802	1441	4.09	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
5	20230731	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	-11	5	-0.72	181044271	120249	50.63	1519	1529	1461	1974	1064	1519	1505.58	8.66	0	-28827	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1283	-4.77	0.63	12	0.14	-316.00	2378.00	5700	20220818	-73.54	1441	20230726	4.65	2290	-34.15	20230413	1441	4.65	20230726	23150	-93.49	20220802	1441	4.65	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
6	20230731	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-4	5	-0.26	155201114	103128	43.42	1519	1529	1461	1974	1064	1519	1504.94	8.66	0	-21231	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1289	-4.79	0.64	12	0.12	-316.00	2378.00	5700	20220818	-73.42	1441	20230726	5.14	2290	-33.84	20230413	1441	5.14	20230726	23150	-93.46	20220802	1441	5.14	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
7	20230731	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-9	5	-0.59	138895022	92348	38.88	1519	1529	1461	1974	1064	1519	1504.04	8.66	0	-15751	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1284	-4.78	0.63	12	0.11	-316.00	2378.00	5700	20220818	-73.51	1441	20230726	4.79	2290	-34.06	20230413	1441	4.79	20230726	23150	-93.48	20220802	1441	4.79	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
8	20230731	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	-6	5	-0.39	94624879	63151	26.59	1519	1529	1461	1974	1064	1519	1498.39	8.66	0	-10846	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1287	-4.79	0.64	12	0.07	-316.00	2378.00	5700	20220818	-73.46	1441	20230726	5.00	2290	-33.93	20230413	1441	5.00	20230726	23150	-93.46	20220802	1441	5.00	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
9	20230731	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	0	3	0.00	7710444	5076	2.14	1519	1519	1519	1974	1064	1519	1519.00	8.66	0	-5075	1555	1537	1519	1501	1483	1546	1510	425	455	500	1030	1	1	85065562	1292	-4.81	0.64	12	0.01	-316.00	2378.00	5700	20220818	-73.35	1441	20230726	5.41	2290	-33.67	20230413	1441	5.41	20230726	23150	-93.44	20220802	1441	5.41	20230726	1.21	N	183490	500	425 억	7366818	N	N	2	N	N
10	20230728	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	-4	5	-0.26	356380326	234834	89.66	1501	1537	1501	1979	1067	1523	1517.58	8.69	0	17112	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1292	-4.81	0.64	12	0.28	-316.00	2378.00	5700	20220818	-73.35	1441	20230726	5.41	2290	-33.67	20230413	1441	5.41	20230726	25950	-94.15	20220728	1441	5.41	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
11	20230728	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	-7	5	-0.46	334195132	220170	84.06	1501	1537	1501	1979	1067	1523	1517.90	8.69	0	16716	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1290	-4.80	0.64	12	0.26	-316.00	2378.00	5700	20220818	-73.40	1441	20230726	5.20	2290	-33.80	20230413	1441	5.20	20230726	25950	-94.16	20220728	1441	5.20	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
12	20230728	140907	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-8	5	-0.53	293565004	193326	73.81	1501	1537	1501	1979	1067	1523	1518.50	8.69	0	24503	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1289	-4.79	0.64	12	0.23	-316.00	2378.00	5700	20220818	-73.42	1441	20230726	5.14	2290	-33.84	20230413	1441	5.14	20230726	25950	-94.16	20220728	1441	5.14	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
13	20230728	130910	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	2	2	0.13	223573233	147271	56.23	1501	1537	1501	1979	1067	1523	1518.11	8.69	0	34685	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1297	-4.83	0.64	12	0.17	-316.00	2378.00	5700	20220818	-73.25	1441	20230726	5.83	2290	-33.41	20230413	1441	5.83	20230726	25950	-94.12	20220728	1441	5.83	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
14	20230728	120908	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	5	2	0.33	201665867	132913	50.75	1501	1537	1501	1979	1067	1523	1517.28	8.69	0	27629	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1300	-4.84	0.64	12	0.16	-316.00	2378.00	5700	20220818	-73.19	1441	20230726	6.04	2290	-33.28	20230413	1441	6.04	20230726	25950	-94.11	20220728	1441	6.04	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
15	20230728	110915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	-3	5	-0.20	176428968	116413	44.45	1501	1535	1501	1979	1067	1523	1515.54	8.69	0	25302	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1293	-4.81	0.64	12	0.14	-316.00	2378.00	5700	20220818	-73.33	1441	20230726	5.48	2290	-33.62	20230413	1441	5.48	20230726	25950	-94.14	20220728	1441	5.48	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
16	20230728	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	-10	5	-0.66	143996938	95168	36.34	1501	1524	1501	1979	1067	1523	1513.08	8.69	0	28590	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1287	-4.79	0.64	12	0.11	-316.00	2378.00	5700	20220818	-73.46	1441	20230726	5.00	2290	-33.93	20230413	1441	5.00	20230726	25950	-94.17	20220728	1441	5.00	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
17	20230728	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	-5	5	-0.33	32190744	21392	8.17	1501	1518	1501	1979	1067	1523	1504.80	8.69	0	12316	1583	1552	1511	1480	1439	1568	1496	425	456	500	1030	1	1	85065562	1291	-4.80	0.64	12	0.03	-316.00	2378.00	5700	20220818	-73.37	1441	20230726	5.34	2290	-33.71	20230413	1441	5.34	20230726	25950	-94.15	20220728	1441	5.34	20230726	1.25	N	183490	500	425 억	7390771	N	N	2	N	N
18	20230727	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	23	2	1.53	387342929	257077	38.42	1500	1542	1470	1950	1050	1500	1506.72	8.65	-123373	30414	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1296	-4.82	0.64	12	0.30	-316.00	2378.00	5700	20220818	-73.28	1441	20230726	5.69	2290	-33.49	20230413	1441	5.69	20230726	26150	-94.18	20220727	1441	5.69	20230726	1.20	N	183490	500	425 억	7360317	N	N	2	N	N
19	20230727	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	13	2	0.87	366856500	243551	36.40	1500	1542	1470	1950	1050	1500	1506.28	8.65	-123373	26082	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1287	-4.79	0.64	12	0.29	-316.00	2378.00	5700	20220818	-73.46	1441	20230726	5.00	2290	-33.93	20230413	1441	5.00	20230726	26150	-94.21	20220727	1441	5.00	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
20	20230727	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	1517	17	2	1.13	354390111	235322	35.17	1500	1542	1470	1950	1050	1500	1505.98	8.65	-123373	24424	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1290	-4.80	0.64	12	0.28	-316.00	2378.00	5700	20220818	-73.39	1441	20230726	5.27	2290	-33.76	20230413	1441	5.27	20230726	26150	-94.20	20220727	1441	5.27	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
21	20230727	130901	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	18	2	1.20	299844720	199417	29.80	1500	1542	1470	1950	1050	1500	1503.61	8.65	-123373	33621	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1291	-4.80	0.64	12	0.23	-316.00	2378.00	5700	20220818	-73.37	1441	20230726	5.34	2290	-33.71	20230413	1441	5.34	20230726	26150	-94.20	20220727	1441	5.34	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
22	20230727	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	8	2	0.53	266807298	177523	26.53	1500	1542	1470	1950	1050	1500	1502.94	8.65	-123373	27120	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1283	-4.77	0.63	12	0.21	-316.00	2378.00	5700	20220818	-73.54	1441	20230726	4.65	2290	-34.15	20230413	1441	4.65	20230726	26150	-94.23	20220727	1441	4.65	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
23	20230727	110905	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	9	2	0.60	201418828	134175	20.05	1500	1542	1470	1950	1050	1500	1501.17	8.65	-123373	11986	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1284	-4.78	0.63	12	0.16	-316.00	2378.00	5700	20220818	-73.53	1441	20230726	4.72	2290	-34.10	20230413	1441	4.72	20230726	26150	-94.23	20220727	1441	4.72	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
24	20230727	100903	57	100.00	KOSDAQ		제약	N	N	N	N	N	1511	11	2	0.73	138624922	92831	13.87	1500	1515	1470	1950	1050	1500	1493.30	8.65	-123373	5005	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1285	-4.78	0.64	12	0.11	-316.00	2378.00	5700	20220818	-73.49	1441	20230726	4.86	2290	-34.02	20230413	1441	4.86	20230726	26150	-94.22	20220727	1441	4.86	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
25	20230727	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	0	3	0.00	48310892	32625	4.88	1500	1500	1470	1950	1050	1500	1480.79	8.65	-123373	7466	1646	1573	1507	1434	1368	1540	1401	425	450	500	1020	1	1	85065562	1276	-4.75	0.63	12	0.04	-316.00	2378.00	5700	20220818	-73.68	1441	20230726	4.09	2290	-34.50	20230413	1441	4.09	20230726	26150	-94.26	20220727	1441	4.09	20230726	1.20	N	183490	500	425 억	7360317	N	N	4	N	N
26	20230726	160859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1500	-75	5	-4.76	994226633	668399	146.85	1575	1580	1441	2045	1103	1575	1487.47	8.80	0	-123849	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1276	-4.75	0.63	12	0.79	-316.00	2378.00	5700	20220818	-73.68	1441	20230726	4.09	2290	-34.50	20230413	1441	4.09	20230726	26150	-94.26	20220727	1441	4.09	20230726	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
27	20230726	150904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1469	-106	5	-6.73	945861247	635885	139.71	1575	1580	1441	2045	1103	1575	1487.47	8.80	0	-112953	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1250	-4.65	0.62	12	0.75	-316.00	2378.00	5700	20220818	-74.23	1441	20230726	1.94	2290	-35.85	20230413	1441	1.94	20230726	26150	-94.38	20220727	1441	1.94	20230726	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
28	20230726	140858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1465	-110	5	-6.98	855710242	574620	126.25	1575	1580	1441	2045	1103	1575	1489.18	8.80	0	-115227	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1246	-4.64	0.62	12	0.68	-316.00	2378.00	5700	20220818	-74.30	1441	20230726	1.67	2290	-36.03	20230413	1441	1.67	20230726	26150	-94.40	20220727	1441	1.67	20230726	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
29	20230726	130856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1460	-115	5	-7.30	752385016	504643	110.87	1575	1580	1441	2045	1103	1575	1490.93	8.80	0	-101952	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1242	-4.62	0.61	12	0.59	-316.00	2378.00	5700	20220818	-74.39	1441	20230726	1.32	2290	-36.24	20230413	1441	1.32	20230726	26150	-94.42	20220727	1441	1.32	20230726	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
30	20230726	120858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1470	-105	5	-6.67	554705600	369518	81.18	1575	1580	1441	2045	1103	1575	1501.16	8.80	0	-41805	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1250	-4.65	0.62	12	0.43	-316.00	2378.00	5700	20220818	-74.21	1441	20230726	2.01	2290	-35.81	20230413	1441	2.01	20230726	26150	-94.38	20220727	1441	2.01	20230726	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
31	20230726	110854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1494	-81	5	-5.14	463690071	307720	67.61	1575	1580	1441	2045	1103	1575	1506.86	8.80	0	-30400	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1271	-4.73	0.63	12	0.36	-316.00	2378.00	5700	20220818	-73.79	1441	20230726	3.68	2290	-34.76	20230413	1441	3.68	20230726	26150	-94.29	20220727	1441	3.68	20230726	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
32	20230726	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	-56	5	-3.56	230778685	151260	33.23	1575	1580	1514	2045	1103	1575	1525.71	8.80	0	-8893	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1292	-4.81	0.64	12	0.18	-316.00	2378.00	5700	20220818	-73.35	1472	20230316	3.19	2290	-33.67	20230413	1472	3.19	20230316	26150	-94.19	20220727	1472	3.19	20230316	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
33	20230726	090855	57	100.00	KOSDAQ		제약	N	N	N	N	N	1536	-39	5	-2.48	28357939	18258	4.01	1575	1580	1535	2045	1103	1575	1553.18	8.80	0	-12292	1639	1607	1581	1549	1523	1594	1536	425	471	500	1070	1	1	85065562	1307	-4.86	0.65	12	0.02	-316.00	2378.00	5700	20220818	-73.05	1472	20230316	4.35	2290	-32.93	20230413	1472	4.35	20230316	26150	-94.13	20220727	1472	4.35	20230316	1.21	N	183490	500	425 억	7483690	N	N	4	N	N
34	20230725	160852	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	-38	5	-2.36	715824550	454658	133.89	1604	1613	1555	2095	1130	1613	1574.42	8.90	0	-85236	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1340	-4.98	0.66	12	0.53	-316.00	2378.00	5700	20220818	-72.37	1472	20230316	7.00	2290	-31.22	20230413	1472	7.00	20230316	26150	-93.98	20220727	1472	7.00	20230316	1.21	N	183490	500	425 억	7569822	N	N	4	N	N
35	20230725	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1558	-55	5	-3.41	700104865	444637	130.94	1604	1613	1555	2095	1130	1613	1574.55	8.90	0	-82816	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1325	-4.93	0.66	12	0.52	-316.00	2378.00	5700	20220818	-72.67	1472	20230316	5.84	2290	-31.97	20230413	1472	5.84	20230316	26150	-94.04	20220727	1472	5.84	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
36	20230725	140842	57	100.00	KOSDAQ		제약	N	N	N	N	N	1564	-49	5	-3.04	643085543	408091	120.18	1604	1613	1557	2095	1130	1613	1575.84	8.90	0	-69545	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1330	-4.95	0.66	12	0.48	-316.00	2378.00	5700	20220818	-72.56	1472	20230316	6.25	2290	-31.70	20230413	1472	6.25	20230316	26150	-94.02	20220727	1472	6.25	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
37	20230725	130851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	-39	5	-2.42	459935278	291252	85.77	1604	1613	1561	2095	1130	1613	1579.17	8.90	0	-47108	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1339	-4.98	0.66	12	0.34	-316.00	2378.00	5700	20220818	-72.39	1472	20230316	6.93	2290	-31.27	20230413	1472	6.93	20230316	26150	-93.98	20220727	1472	6.93	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
38	20230725	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	1584	-29	5	-1.80	340839241	215623	63.50	1604	1613	1561	2095	1130	1613	1580.72	8.90	0	-44399	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1347	-5.01	0.67	12	0.25	-316.00	2378.00	5700	20220818	-72.21	1472	20230316	7.61	2290	-30.83	20230413	1472	7.61	20230316	26150	-93.94	20220727	1472	7.61	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
39	20230725	110848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1577	-36	5	-2.23	282453239	178667	52.62	1604	1613	1561	2095	1130	1613	1580.89	8.90	0	-42821	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1341	-4.99	0.66	12	0.21	-316.00	2378.00	5700	20220818	-72.33	1472	20230316	7.13	2290	-31.14	20230413	1472	7.13	20230316	26150	-93.97	20220727	1472	7.13	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
40	20230725	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1590	-23	5	-1.43	203801602	128924	37.97	1604	1613	1561	2095	1130	1613	1580.79	8.90	0	-40534	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1353	-5.03	0.67	12	0.15	-316.00	2378.00	5700	20220818	-72.11	1472	20230316	8.02	2290	-30.57	20230413	1472	8.02	20230316	26150	-93.92	20220727	1472	8.02	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
41	20230725	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	-39	5	-2.42	48801106	30650	9.03	1604	1613	1572	2095	1130	1613	1592.21	8.90	0	-14393	1743	1677	1642	1576	1541	1660	1559	425	482	500	1090	1	1	85065562	1339	-4.98	0.66	12	0.04	-316.00	2378.00	5700	20220818	-72.39	1472	20230316	6.93	2290	-31.27	20230413	1472	6.93	20230316	26150	-93.98	20220727	1472	6.93	20230316	1.21	N	183490	500	425 억	7569822	N	N	2	N	N
42	20230724	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1613	-67	5	-3.99	554384149	339559	95.68	1690	1708	1607	2180	1176	1680	1632.76	9.01	0	-100529	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1372	-5.10	0.68	12	0.40	-316.00	2378.00	5700	20220818	-71.70	1472	20230316	9.58	2290	-29.56	20230413	1472	9.58	20230316	26150	-93.83	20220727	1472	9.58	20230316	1.22	N	183490	500	425 억	7667005	N	N	2	N	N
43	20230724	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1611	-69	5	-4.11	523304398	320300	90.25	1690	1708	1607	2180	1176	1680	1633.79	9.01	0	-95934	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1370	-5.10	0.68	12	0.38	-316.00	2378.00	5700	20220818	-71.74	1472	20230316	9.44	2290	-29.65	20230413	1472	9.44	20230316	26150	-93.84	20220727	1472	9.44	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
44	20230724	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	-50	5	-2.98	382198374	233125	65.69	1690	1708	1622	2180	1176	1680	1639.46	9.01	0	-76738	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1387	-5.16	0.69	12	0.27	-316.00	2378.00	5700	20220818	-71.40	1472	20230316	10.73	2290	-28.82	20230413	1472	10.73	20230316	26150	-93.77	20220727	1472	10.73	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
45	20230724	130845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-36	5	-2.14	332709686	202832	57.15	1690	1708	1622	2180	1176	1680	1640.32	9.01	0	-74823	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1398	-5.20	0.69	12	0.24	-316.00	2378.00	5700	20220818	-71.16	1472	20230316	11.68	2290	-28.21	20230413	1472	11.68	20230316	26150	-93.71	20220727	1472	11.68	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
46	20230724	120846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	-52	5	-3.10	313307669	190971	53.81	1690	1708	1622	2180	1176	1680	1640.60	9.01	0	-73483	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1385	-5.15	0.68	12	0.22	-316.00	2378.00	5700	20220818	-71.44	1472	20230316	10.60	2290	-28.91	20230413	1472	10.60	20230316	26150	-93.77	20220727	1472	10.60	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
47	20230724	110849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1643	-37	5	-2.20	260686369	158798	44.74	1690	1708	1622	2180	1176	1680	1641.62	9.01	0	-66749	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1398	-5.20	0.69	12	0.19	-316.00	2378.00	5700	20220818	-71.18	1472	20230316	11.62	2290	-28.25	20230413	1472	11.62	20230316	26150	-93.72	20220727	1472	11.62	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
48	20230724	100840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-36	5	-2.14	190309592	115777	32.62	1690	1708	1622	2180	1176	1680	1643.76	9.01	0	-64318	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1398	-5.20	0.69	12	0.14	-316.00	2378.00	5700	20220818	-71.16	1472	20230316	11.68	2290	-28.21	20230413	1472	11.68	20230316	26150	-93.71	20220727	1472	11.68	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
49	20230724	090846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	-30	5	-1.79	41139167	24571	6.92	1690	1708	1650	2180	1176	1680	1674.30	9.01	0	-17437	1750	1715	1680	1645	1610	1732	1662	425	502	500	1140	1	1	85065562	1404	-5.22	0.69	12	0.03	-316.00	2378.00	5700	20220818	-71.05	1472	20230316	12.09	2290	-27.95	20230413	1472	12.09	20230316	26150	-93.69	20220727	1472	12.09	20230316	1.22	N	183490	500	425 억	7667005	N	N	1	N	N
50	20230721	160836	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	26	2	1.57	597965758	354845	208.01	1654	1715	1645	2150	1158	1654	1685.16	8.93	0	69273	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1429	-5.32	0.71	12	0.42	-316.00	2378.00	5700	20220818	-70.53	1472	20230316	14.13	2290	-26.64	20230413	1472	14.13	20230316	26150	-93.58	20220727	1472	14.13	20230316	1.23	N	183490	500	425 억	7596965	N	N	1	N	N
51	20230721	150839	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	9	2	0.54	566619349	336052	196.99	1654	1715	1645	2150	1158	1654	1686.11	8.93	0	63129	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1415	-5.26	0.70	12	0.40	-316.00	2378.00	5700	20220818	-70.82	1472	20230316	12.98	2290	-27.38	20230413	1472	12.98	20230316	26150	-93.64	20220727	1472	12.98	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
52	20230721	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	1677	23	2	1.39	495418703	293539	172.07	1654	1715	1645	2150	1158	1654	1687.74	8.93	0	58473	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1427	-5.31	0.71	12	0.35	-316.00	2378.00	5700	20220818	-70.58	1472	20230316	13.93	2290	-26.77	20230413	1472	13.93	20230316	26150	-93.59	20220727	1472	13.93	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
53	20230721	130839	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	30	2	1.81	452187080	267868	157.02	1654	1715	1645	2150	1158	1654	1688.10	8.93	0	65246	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1433	-5.33	0.71	12	0.31	-316.00	2378.00	5700	20220818	-70.46	1472	20230316	14.40	2290	-26.46	20230413	1472	14.40	20230316	26150	-93.56	20220727	1472	14.40	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
54	20230721	120849	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	35	2	2.12	385897860	228510	133.95	1654	1715	1645	2150	1158	1654	1688.76	8.93	0	81551	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1437	-5.34	0.71	12	0.27	-316.00	2378.00	5700	20220818	-70.37	1472	20230316	14.74	2290	-26.24	20230413	1472	14.74	20230316	26150	-93.54	20220727	1472	14.74	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
55	20230721	110846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1710	56	2	3.39	340372186	201757	118.27	1654	1715	1645	2150	1158	1654	1687.04	8.93	0	77564	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1455	-5.41	0.72	12	0.24	-316.00	2378.00	5700	20220818	-70.00	1472	20230316	16.17	2290	-25.33	20230413	1472	16.17	20230316	26150	-93.46	20220727	1472	16.17	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
56	20230721	100844	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	36	2	2.18	141143348	84423	49.49	1654	1699	1645	2150	1158	1654	1671.86	8.93	0	35547	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1438	-5.35	0.71	12	0.10	-316.00	2378.00	5700	20220818	-70.35	1472	20230316	14.81	2290	-26.20	20230413	1472	14.81	20230316	26150	-93.54	20220727	1472	14.81	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
57	20230721	090843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1646	-8	5	-0.48	6207137	3752	2.20	1654	1679	1645	2150	1158	1654	1654.35	8.93	0	-1784	1695	1674	1655	1634	1615	1674	1634	425	496	500	1120	1	1	85065562	1400	-5.21	0.69	12	0.00	-316.00	2378.00	5700	20220818	-71.12	1472	20230316	11.82	2290	-28.12	20230413	1472	11.82	20230316	26150	-93.71	20220727	1472	11.82	20230316	1.23	N	183490	500	425 억	7596965	N	N	0	N	N
58	20230720	160834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	0	3	0.00	280648806	169977	74.80	1654	1676	1636	2150	1158	1654	1651.09	8.97	0	-30049	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1407	-5.23	0.70	12	0.20	-316.00	2378.00	5700	20220818	-70.98	1472	20230316	12.36	2290	-27.77	20230413	1472	12.36	20230316	26150	-93.67	20220727	1472	12.36	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
59	20230720	150835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-10	5	-0.60	271342851	164347	72.32	1654	1676	1636	2150	1158	1654	1651.04	8.97	0	-27013	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1398	-5.20	0.69	12	0.19	-316.00	2378.00	5700	20220818	-71.16	1472	20230316	11.68	2290	-28.21	20230413	1472	11.68	20230316	26150	-93.71	20220727	1472	11.68	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
60	20230720	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1645	-9	5	-0.54	213972810	129358	56.92	1654	1676	1640	2150	1158	1654	1654.11	8.97	0	-20269	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1399	-5.21	0.69	12	0.15	-316.00	2378.00	5700	20220818	-71.14	1472	20230316	11.75	2290	-28.17	20230413	1472	11.75	20230316	26150	-93.71	20220727	1472	11.75	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
61	20230720	130834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1645	-9	5	-0.54	201870808	122006	53.69	1654	1676	1640	2150	1158	1654	1654.60	8.97	0	-15202	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1399	-5.21	0.69	12	0.14	-316.00	2378.00	5700	20220818	-71.14	1472	20230316	11.75	2290	-28.17	20230413	1472	11.75	20230316	26150	-93.71	20220727	1472	11.75	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
62	20230720	120841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1647	-7	5	-0.42	177358414	107088	47.12	1654	1676	1644	2150	1158	1654	1656.19	8.97	0	-10729	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1401	-5.21	0.69	12	0.13	-316.00	2378.00	5700	20220818	-71.11	1472	20230316	11.89	2290	-28.08	20230413	1472	11.89	20230316	26150	-93.70	20220727	1472	11.89	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
63	20230720	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	-5	5	-0.30	138676994	83693	36.83	1654	1676	1645	2150	1158	1654	1656.97	8.97	0	-5343	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1403	-5.22	0.69	12	0.10	-316.00	2378.00	5700	20220818	-71.07	1472	20230316	12.02	2290	-27.99	20230413	1472	12.02	20230316	26150	-93.69	20220727	1472	12.02	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
64	20230720	100829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-3	5	-0.18	99646260	60020	26.41	1654	1676	1648	2150	1158	1654	1660.22	8.97	0	2351	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1404	-5.22	0.69	12	0.07	-316.00	2378.00	5700	20220818	-71.04	1472	20230316	12.16	2290	-27.90	20230413	1472	12.16	20230316	26150	-93.69	20220727	1472	12.16	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
65	20230720	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1656	2	2	0.12	11000156	6648	2.93	1654	1656	1650	2150	1158	1654	1654.66	8.97	0	-3258	1711	1682	1649	1620	1587	1697	1635	425	496	500	1120	1	1	85065562	1409	-5.24	0.70	12	0.01	-316.00	2378.00	5700	20220818	-70.95	1472	20230316	12.50	2290	-27.69	20230413	1472	12.50	20230316	26150	-93.67	20220727	1472	12.50	20230316	1.23	N	183490	500	425 억	7628291	N	N	2	N	N
66	20230719	160845	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	16	2	0.98	374827610	227244	77.28	1638	1678	1616	2125	1147	1638	1649.45	8.86	0	92993	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1407	-5.23	0.70	12	0.27	-316.00	2378.00	5700	20220818	-70.98	1472	20230316	12.36	2290	-27.77	20230413	1472	12.36	20230316	26150	-93.67	20220727	1472	12.36	20230316	1.23	N	183490	500	425 억	7535298	N	N	2	N	N
67	20230719	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	2	2	0.12	371538320	225250	76.60	1638	1678	1616	2125	1147	1638	1649.45	8.86	0	93974	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1395	-5.19	0.69	12	0.26	-316.00	2378.00	5700	20220818	-71.23	1472	20230316	11.41	2290	-28.38	20230413	1472	11.41	20230316	26150	-93.73	20220727	1472	11.41	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
68	20230719	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	14	2	0.85	339464212	205665	69.94	1638	1678	1616	2125	1147	1638	1650.57	8.86	0	94037	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1405	-5.23	0.69	12	0.24	-316.00	2378.00	5700	20220818	-71.02	1472	20230316	12.23	2290	-27.86	20230413	1472	12.23	20230316	26150	-93.68	20220727	1472	12.23	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
69	20230719	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	23	2	1.40	325911711	197486	67.16	1638	1678	1616	2125	1147	1638	1650.30	8.86	0	98550	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1413	-5.26	0.70	12	0.23	-316.00	2378.00	5700	20220818	-70.86	1472	20230316	12.84	2290	-27.47	20230413	1472	12.84	20230316	26150	-93.65	20220727	1472	12.84	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
70	20230719	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	22	2	1.34	309812397	187777	63.86	1638	1678	1616	2125	1147	1638	1649.90	8.86	0	97047	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1412	-5.25	0.70	12	0.22	-316.00	2378.00	5700	20220818	-70.88	1472	20230316	12.77	2290	-27.51	20230413	1472	12.77	20230316	26150	-93.65	20220727	1472	12.77	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
71	20230719	110848	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	16	2	0.98	283528002	171889	58.45	1638	1678	1616	2125	1147	1638	1649.48	8.86	0	89900	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1407	-5.23	0.70	12	0.20	-316.00	2378.00	5700	20220818	-70.98	1472	20230316	12.36	2290	-27.77	20230413	1472	12.36	20230316	26150	-93.67	20220727	1472	12.36	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
72	20230719	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1648	10	2	0.61	76632395	47042	16.00	1638	1667	1616	2125	1147	1638	1629.02	8.86	0	-715	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1402	-5.22	0.69	12	0.06	-316.00	2378.00	5700	20220818	-71.09	1472	20230316	11.96	2290	-28.03	20230413	1472	11.96	20230316	26150	-93.70	20220727	1472	11.96	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
73	20230719	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	1639	1	2	0.06	7613332	4631	1.57	1638	1667	1638	2125	1147	1638	1643.99	8.86	0	470	1720	1679	1652	1611	1584	1665	1597	425	489	500	1110	1	1	85065562	1394	-5.19	0.69	12	0.01	-316.00	2378.00	5700	20220818	-71.25	1472	20230316	11.35	2290	-28.43	20230413	1472	11.35	20230316	26150	-93.73	20220727	1472	11.35	20230316	1.23	N	183490	500	425 억	7535298	N	N	1	N	N
74	20230718	160840	57	100.00	KOSDAQ		제약	N	N	N	N	N	1638	-45	5	-2.67	483035557	293346	200.62	1683	1693	1625	2185	1179	1683	1646.52	8.93	0	-60954	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1393	-5.18	0.69	12	0.34	-316.00	2378.00	5700	20220818	-71.26	1472	20230316	11.28	2290	-28.47	20230413	1472	11.28	20230316	26150	-93.74	20220727	1472	11.28	20230316	1.23	N	183490	500	425 억	7595064	N	N	1	N	N
75	20230718	150838	57	100.00	KOSDAQ		제약	N	N	N	N	N	1638	-45	5	-2.67	457037061	277476	189.76	1683	1693	1625	2185	1179	1683	1646.99	8.93	0	-55353	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1393	-5.18	0.69	12	0.33	-316.00	2378.00	5700	20220818	-71.26	1472	20230316	11.28	2290	-28.47	20230413	1472	11.28	20230316	26150	-93.74	20220727	1472	11.28	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
76	20230718	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1629	-54	5	-3.21	437358870	265423	181.52	1683	1693	1625	2185	1179	1683	1647.65	8.93	0	-47538	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1386	-5.16	0.69	12	0.31	-316.00	2378.00	5700	20220818	-71.42	1472	20230316	10.67	2290	-28.86	20230413	1472	10.67	20230316	26150	-93.77	20220727	1472	10.67	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
77	20230718	130836	57	100.00	KOSDAQ		제약	N	N	N	N	N	1639	-44	5	-2.61	362416855	219523	150.13	1683	1693	1639	2185	1179	1683	1650.78	8.93	0	-36157	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1394	-5.19	0.69	12	0.26	-316.00	2378.00	5700	20220818	-71.25	1472	20230316	11.35	2290	-28.43	20230413	1472	11.35	20230316	26150	-93.73	20220727	1472	11.35	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
78	20230718	120843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-32	5	-1.90	278582711	168477	115.22	1683	1693	1644	2185	1179	1683	1653.36	8.93	0	-36318	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1404	-5.22	0.69	12	0.20	-316.00	2378.00	5700	20220818	-71.04	1472	20230316	12.16	2290	-27.90	20230413	1472	12.16	20230316	26150	-93.69	20220727	1472	12.16	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
79	20230718	110843	57	100.00	KOSDAQ		제약	N	N	N	N	N	1648	-35	5	-2.08	213414451	128881	88.14	1683	1693	1644	2185	1179	1683	1655.69	8.93	0	-29170	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1402	-5.22	0.69	12	0.15	-316.00	2378.00	5700	20220818	-71.09	1472	20230316	11.96	2290	-28.03	20230413	1472	11.96	20230316	26150	-93.70	20220727	1472	11.96	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
80	20230718	100835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-23	5	-1.37	95962247	57727	39.48	1683	1693	1654	2185	1179	1683	1661.98	8.93	0	-15539	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1412	-5.25	0.70	12	0.07	-316.00	2378.00	5700	20220818	-70.88	1472	20230316	12.77	2290	-27.51	20230413	1472	12.77	20230316	26150	-93.65	20220727	1472	12.77	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
81	20230718	090834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-13	5	-0.77	4691200	2798	1.91	1683	1693	1670	2185	1179	1683	1673.08	8.93	0	58	1729	1706	1685	1662	1641	1695	1651	425	503	500	1140	1	1	85065562	1421	-5.28	0.70	12	0.00	-316.00	2378.00	5700	20220818	-70.70	1472	20230316	13.45	2290	-27.07	20230413	1472	13.45	20230316	26150	-93.61	20220727	1472	13.45	20230316	1.23	N	183490	500	425 억	7595064	N	N	2	N	N
82	20230717	160835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1683	-3	5	-0.18	244475194	146201	80.44	1708	1708	1664	2190	1181	1686	1672.18	8.96	0	-24272	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1432	-5.33	0.71	12	0.17	-316.00	2378.00	5700	20220818	-70.47	1472	20230316	14.33	2290	-26.51	20230413	1472	14.33	20230316	26150	-93.56	20220727	1472	14.33	20230316	1.25	N	183490	500	425 억	7619324	N	N	2	N	N
83	20230717	150832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	-17	5	-1.01	221254479	132327	72.81	1708	1708	1664	2190	1181	1686	1672.03	8.96	0	-22984	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1420	-5.28	0.70	12	0.16	-316.00	2378.00	5700	20220818	-70.72	1472	20230316	13.38	2290	-27.12	20230413	1472	13.38	20230316	26150	-93.62	20220727	1472	13.38	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
84	20230717	140835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-16	5	-0.95	194484067	116291	63.98	1708	1708	1664	2190	1181	1686	1672.39	8.96	0	-23462	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1421	-5.28	0.70	12	0.14	-316.00	2378.00	5700	20220818	-70.70	1472	20230316	13.45	2290	-27.07	20230413	1472	13.45	20230316	26150	-93.61	20220727	1472	13.45	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
85	20230717	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-15	5	-0.89	163193169	97556	53.68	1708	1708	1664	2190	1181	1686	1672.82	8.96	0	-22767	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1421	-5.29	0.70	12	0.11	-316.00	2378.00	5700	20220818	-70.68	1472	20230316	13.52	2290	-27.03	20230413	1472	13.52	20230316	26150	-93.61	20220727	1472	13.52	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
86	20230717	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-16	5	-0.95	140676393	84065	46.25	1708	1708	1664	2190	1181	1686	1673.42	8.96	0	-21900	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1421	-5.28	0.70	12	0.10	-316.00	2378.00	5700	20220818	-70.70	1472	20230316	13.45	2290	-27.07	20230413	1472	13.45	20230316	26150	-93.61	20220727	1472	13.45	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
87	20230717	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	-11	5	-0.65	94330953	56279	30.96	1708	1708	1667	2190	1181	1686	1676.13	8.96	0	-16428	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1425	-5.30	0.70	12	0.07	-316.00	2378.00	5700	20220818	-70.61	1472	20230316	13.79	2290	-26.86	20230413	1472	13.79	20230316	26150	-93.59	20220727	1472	13.79	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
88	20230717	100828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-6	5	-0.36	62239566	37088	20.41	1708	1708	1670	2190	1181	1686	1678.16	8.96	0	-15097	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1429	-5.32	0.71	12	0.04	-316.00	2378.00	5700	20220818	-70.53	1472	20230316	14.13	2290	-26.64	20230413	1472	14.13	20230316	26150	-93.58	20220727	1472	14.13	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
89	20230717	090828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-6	5	-0.36	14400595	8547	4.70	1708	1708	1680	2190	1181	1686	1684.87	8.96	0	-3264	1726	1706	1685	1665	1644	1695	1654	425	504	500	1140	1	1	85065562	1429	-5.32	0.71	12	0.01	-316.00	2378.00	5700	20220818	-70.53	1472	20230316	14.13	2290	-26.64	20230413	1472	14.13	20230316	26150	-93.58	20220727	1472	14.13	20230316	1.25	N	183490	500	425 억	7619324	N	N	3	N	N
90	20230714	160827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1686	-8	5	-0.47	304547232	181622	108.20	1690	1705	1664	2200	1186	1694	1676.82	8.98	0	-16277	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1434	-5.34	0.71	12	0.21	-316.00	2378.00	5700	20220818	-70.42	1472	20230316	14.54	2290	-26.38	20230413	1472	14.54	20230316	26150	-93.55	20220727	1472	14.54	20230316	1.28	N	183490	500	425 억	7635601	N	N	3	N	N
91	20230714	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	-18	5	-1.06	289928540	172936	103.03	1690	1705	1664	2200	1186	1694	1676.51	8.98	0	-13719	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1426	-5.30	0.70	12	0.20	-316.00	2378.00	5700	20220818	-70.60	1472	20230316	13.86	2290	-26.81	20230413	1472	13.86	20230316	26150	-93.59	20220727	1472	13.86	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
92	20230714	140835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-23	5	-1.36	222481956	132645	79.02	1690	1705	1664	2200	1186	1694	1677.27	8.98	0	-14697	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1421	-5.29	0.70	12	0.16	-316.00	2378.00	5700	20220818	-70.68	1472	20230316	13.52	2290	-27.03	20230413	1472	13.52	20230316	26150	-93.61	20220727	1472	13.52	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
93	20230714	130822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	-21	5	-1.24	188663822	112423	66.98	1690	1705	1664	2200	1186	1694	1678.16	8.98	0	-15069	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1423	-5.29	0.70	12	0.13	-316.00	2378.00	5700	20220818	-70.65	1472	20230316	13.65	2290	-26.94	20230413	1472	13.65	20230316	26150	-93.60	20220727	1472	13.65	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
94	20230714	120824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	-22	5	-1.30	175623473	104631	62.34	1690	1705	1664	2200	1186	1694	1678.50	8.98	0	-16853	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1422	-5.29	0.70	12	0.12	-316.00	2378.00	5700	20220818	-70.67	1472	20230316	13.59	2290	-26.99	20230413	1472	13.59	20230316	26150	-93.61	20220727	1472	13.59	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
95	20230714	110833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1682	-12	5	-0.71	143438568	85421	50.89	1690	1705	1664	2200	1186	1694	1679.20	8.98	0	-21259	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1431	-5.32	0.71	12	0.10	-316.00	2378.00	5700	20220818	-70.49	1472	20230316	14.27	2290	-26.55	20230413	1472	14.27	20230316	26150	-93.57	20220727	1472	14.27	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
96	20230714	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	-9	5	-0.53	119641486	71255	42.45	1690	1705	1664	2200	1186	1694	1679.06	8.98	0	-19926	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1433	-5.33	0.71	12	0.08	-316.00	2378.00	5700	20220818	-70.44	1472	20230316	14.47	2290	-26.42	20230413	1472	14.47	20230316	26150	-93.56	20220727	1472	14.47	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
97	20230714	090829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-10	5	-0.59	19176698	11368	6.77	1690	1705	1681	2200	1186	1694	1686.90	8.98	0	-1469	1732	1713	1690	1671	1648	1722	1680	425	507	500	1150	1	1	85065562	1433	-5.33	0.71	12	0.01	-316.00	2378.00	5700	20220818	-70.46	1472	20230316	14.40	2290	-26.46	20230413	1472	14.40	20230316	26150	-93.56	20220727	1472	14.40	20230316	1.28	N	183490	500	425 억	7635601	N	N	2	N	N
98	20230713	160825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1694	23	2	1.38	281522688	166949	67.34	1673	1709	1667	2170	1170	1671	1686.27	8.95	0	20493	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1441	-5.36	0.71	12	0.20	-316.00	2378.00	5700	20220818	-70.28	1472	20230316	15.08	2290	-26.03	20230413	1472	15.08	20230316	26150	-93.52	20220727	1472	15.08	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
99	20230713	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	9	2	0.54	262758012	155857	62.86	1673	1709	1667	2170	1170	1671	1685.89	8.95	0	23908	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1429	-5.32	0.71	12	0.18	-316.00	2378.00	5700	20220818	-70.53	1472	20230316	14.13	2290	-26.64	20230413	1472	14.13	20230316	26150	-93.58	20220727	1472	14.13	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
100	20230713	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	14	2	0.84	207921504	123190	49.69	1673	1709	1667	2170	1170	1671	1687.81	8.95	0	27512	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1433	-5.33	0.71	12	0.14	-316.00	2378.00	5700	20220818	-70.44	1472	20230316	14.47	2290	-26.42	20230413	1472	14.47	20230316	26150	-93.56	20220727	1472	14.47	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
101	20230713	130824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1683	12	2	0.72	182644351	108238	43.66	1673	1709	1667	2170	1170	1671	1687.43	8.95	0	32171	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1432	-5.33	0.71	12	0.13	-316.00	2378.00	5700	20220818	-70.47	1472	20230316	14.33	2290	-26.51	20230413	1472	14.33	20230316	26150	-93.56	20220727	1472	14.33	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
102	20230713	120820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	19	2	1.14	141683863	83849	33.82	1673	1709	1667	2170	1170	1671	1689.75	8.95	0	30889	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1438	-5.35	0.71	12	0.10	-316.00	2378.00	5700	20220818	-70.35	1472	20230316	14.81	2290	-26.20	20230413	1472	14.81	20230316	26150	-93.54	20220727	1472	14.81	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
103	20230713	110824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	21	2	1.26	113313608	67037	27.04	1673	1709	1667	2170	1170	1671	1690.31	8.95	0	27216	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1439	-5.35	0.71	12	0.08	-316.00	2378.00	5700	20220818	-70.32	1472	20230316	14.95	2290	-26.11	20230413	1472	14.95	20230316	26150	-93.53	20220727	1472	14.95	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
104	20230713	100818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	21	2	1.26	82749455	49014	19.77	1673	1709	1667	2170	1170	1671	1688.28	8.95	0	16563	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1439	-5.35	0.71	12	0.06	-316.00	2378.00	5700	20220818	-70.32	1472	20230316	14.95	2290	-26.11	20230413	1472	14.95	20230316	26150	-93.53	20220727	1472	14.95	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
105	20230713	090812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	7	2	0.42	4489644	2675	1.08	1673	1698	1673	2170	1170	1671	1678.37	8.95	0	650	1743	1707	1677	1641	1611	1692	1626	425	500	500	1130	1	1	85065562	1427	-5.31	0.71	12	0.00	-316.00	2378.00	5700	20220818	-70.56	1472	20230316	13.99	2290	-26.72	20230413	1472	13.99	20230316	26150	-93.58	20220727	1472	13.99	20230316	1.28	N	183490	500	425 억	7615096	N	N	2	N	N
106	20230712	160817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-18	5	-1.07	410299221	246858	127.40	1695	1713	1647	2195	1183	1689	1662.09	8.96	0	-3419	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1421	-5.29	0.70	12	0.29	-316.00	2378.00	5700	20220818	-70.68	1472	20230316	13.52	2290	-27.03	20230413	1472	13.52	20230316	26150	-93.61	20220727	1472	13.52	20230316	1.29	N	183490	500	425 억	7618527	N	N	2	N	N
107	20230712	150811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	-14	5	-0.83	393234940	236643	122.13	1695	1713	1647	2195	1183	1689	1661.72	8.96	0	-1813	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1425	-5.30	0.70	12	0.28	-316.00	2378.00	5700	20220818	-70.61	1472	20230316	13.79	2290	-26.86	20230413	1472	13.79	20230316	26150	-93.59	20220727	1472	13.79	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
108	20230712	140809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1656	-33	5	-1.95	360393620	216965	111.97	1695	1713	1647	2195	1183	1689	1661.07	8.96	0	-3585	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1409	-5.24	0.70	12	0.26	-316.00	2378.00	5700	20220818	-70.95	1472	20230316	12.50	2290	-27.69	20230413	1472	12.50	20230316	26150	-93.67	20220727	1472	12.50	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
109	20230712	130812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	-39	5	-2.31	336111045	202259	104.38	1695	1713	1650	2195	1183	1689	1661.79	8.96	0	-5426	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1404	-5.22	0.69	12	0.24	-316.00	2378.00	5700	20220818	-71.05	1472	20230316	12.09	2290	-27.95	20230413	1472	12.09	20230316	26150	-93.69	20220727	1472	12.09	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
110	20230712	120815	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-27	5	-1.60	186245271	111723	57.66	1695	1713	1656	2195	1183	1689	1667.03	8.96	0	425	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1414	-5.26	0.70	12	0.13	-316.00	2378.00	5700	20220818	-70.84	1472	20230316	12.91	2290	-27.42	20230413	1472	12.91	20230316	26150	-93.64	20220727	1472	12.91	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
111	20230712	110814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	-22	5	-1.30	152503521	91411	47.18	1695	1713	1656	2195	1183	1689	1668.33	8.96	0	775	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1418	-5.28	0.70	12	0.11	-316.00	2378.00	5700	20220818	-70.75	1472	20230316	13.25	2290	-27.21	20230413	1472	13.25	20230316	26150	-93.63	20220727	1472	13.25	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
112	20230712	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	-28	5	-1.66	116121705	69542	35.89	1695	1713	1656	2195	1183	1689	1669.81	8.96	0	-2774	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1413	-5.26	0.70	12	0.08	-316.00	2378.00	5700	20220818	-70.86	1472	20230316	12.84	2290	-27.47	20230413	1472	12.84	20230316	26150	-93.65	20220727	1472	12.84	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
113	20230712	090815	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	1	2	0.06	6061566	3579	1.85	1695	1713	1690	2195	1183	1689	1693.65	8.96	0	-926	1741	1714	1690	1663	1639	1703	1652	425	506	500	1140	1	1	85065562	1438	-5.35	0.71	12	0.00	-316.00	2378.00	5700	20220818	-70.35	1472	20230316	14.81	2290	-26.20	20230413	1472	14.81	20230316	26150	-93.54	20220727	1472	14.81	20230316	1.29	N	183490	500	425 억	7618527	N	N	1	N	N
114	20230711	160804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-6	5	-0.35	321990201	191291	52.95	1690	1717	1666	2200	1187	1695	1683.24	8.97	0	-12333	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1437	-5.34	0.71	12	0.22	-316.00	2378.00	5700	20220818	-70.37	1472	20230316	14.74	2290	-26.24	20230413	1472	14.74	20230316	26150	-93.54	20220727	1472	14.74	20230316	1.30	N	183490	500	425 억	7630860	N	N	1	N	N
115	20230711	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-15	5	-0.88	307244898	182520	50.52	1690	1717	1666	2200	1187	1695	1683.35	8.97	0	-10977	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1429	-5.32	0.71	12	0.21	-316.00	2378.00	5700	20220818	-70.53	1472	20230316	14.13	2290	-26.64	20230413	1472	14.13	20230316	26150	-93.58	20220727	1472	14.13	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
116	20230711	140756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1681	-14	5	-0.83	209405774	124073	34.34	1690	1717	1666	2200	1187	1695	1687.76	8.97	0	-13638	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1430	-5.32	0.71	12	0.15	-316.00	2378.00	5700	20220818	-70.51	1472	20230316	14.20	2290	-26.59	20230413	1472	14.20	20230316	26150	-93.57	20220727	1472	14.20	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
117	20230711	130748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-6	5	-0.35	144504564	85472	23.66	1690	1717	1666	2200	1187	1695	1690.67	8.97	0	-11215	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1437	-5.34	0.71	12	0.10	-316.00	2378.00	5700	20220818	-70.37	1472	20230316	14.74	2290	-26.24	20230413	1472	14.74	20230316	26150	-93.54	20220727	1472	14.74	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
118	20230711	120806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-6	5	-0.35	103435768	61111	16.91	1690	1717	1666	2200	1187	1695	1692.59	8.97	0	-8587	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1437	-5.34	0.71	12	0.07	-316.00	2378.00	5700	20220818	-70.37	1472	20230316	14.74	2290	-26.24	20230413	1472	14.74	20230316	26150	-93.54	20220727	1472	14.74	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
119	20230711	110811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1696	1	2	0.06	75624568	44667	12.36	1690	1717	1666	2200	1187	1695	1693.07	8.97	0	-5161	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1443	-5.37	0.71	12	0.05	-316.00	2378.00	5700	20220818	-70.25	1472	20230316	15.22	2290	-25.94	20230413	1472	15.22	20230316	26150	-93.51	20220727	1472	15.22	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
120	20230711	100808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1691	-4	5	-0.24	63932277	37763	10.45	1690	1717	1666	2200	1187	1695	1692.99	8.97	0	-644	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1438	-5.35	0.71	12	0.04	-316.00	2378.00	5700	20220818	-70.33	1472	20230316	14.88	2290	-26.16	20230413	1472	14.88	20230316	26150	-93.53	20220727	1472	14.88	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
121	20230711	090806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1692	-3	5	-0.18	3614338	2143	0.59	1690	1695	1666	2200	1187	1695	1686.58	8.97	0	-71	1865	1780	1715	1630	1565	1747	1597	425	506	500	1150	1	1	85065562	1439	-5.35	0.71	12	0.00	-316.00	2378.00	5700	20220818	-70.32	1472	20230316	14.95	2290	-26.11	20230413	1472	14.95	20230316	26150	-93.53	20220727	1472	14.95	20230316	1.30	N	183490	500	425 억	7630860	N	N	2	N	N
122	20230710	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-78	5	-4.40	615513526	360386	151.19	1768	1800	1650	2300	1242	1773	1707.94	9.01	0	-35280	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1442	-5.36	0.71	12	0.42	-316.00	2378.00	5700	20220818	-70.26	1472	20230316	15.15	2290	-25.98	20230413	1472	15.15	20230316	26150	-93.52	20220727	1472	15.15	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
123	20230710	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	-73	5	-4.12	603180533	353117	148.14	1768	1800	1650	2300	1242	1773	1708.16	9.01	0	-33540	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1446	-5.38	0.71	12	0.42	-316.00	2378.00	5700	20220818	-70.18	1472	20230316	15.49	2290	-25.76	20230413	1472	15.49	20230316	26150	-93.50	20220727	1472	15.49	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
124	20230710	140753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	-101	5	-5.70	548016446	320477	134.44	1768	1800	1650	2300	1242	1773	1710.00	9.01	0	-20025	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1422	-5.29	0.70	12	0.38	-316.00	2378.00	5700	20220818	-70.67	1472	20230316	13.59	2290	-26.99	20230413	1472	13.59	20230316	26150	-93.61	20220727	1472	13.59	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
125	20230710	130743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1698	-75	5	-4.23	423025297	246215	103.29	1768	1800	1650	2300	1242	1773	1718.11	9.01	0	-1600	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1444	-5.37	0.71	12	0.29	-316.00	2378.00	5700	20220818	-70.21	1472	20230316	15.35	2290	-25.85	20230413	1472	15.35	20230316	26150	-93.51	20220727	1472	15.35	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
126	20230710	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	-64	5	-3.61	387653338	225421	94.57	1768	1800	1650	2300	1242	1773	1719.69	9.01	0	1672	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1454	-5.41	0.72	12	0.26	-316.00	2378.00	5700	20220818	-70.02	1472	20230316	16.10	2290	-25.37	20230413	1472	16.10	20230316	26150	-93.46	20220727	1472	16.10	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
127	20230710	110801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-60	5	-3.38	341623676	198374	83.22	1768	1800	1650	2300	1242	1773	1722.12	9.01	0	-1936	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1457	-5.42	0.72	12	0.23	-316.00	2378.00	5700	20220818	-69.95	1472	20230316	16.37	2290	-25.20	20230413	1472	16.37	20230316	26150	-93.45	20220727	1472	16.37	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
128	20230710	100803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-56	5	-3.16	244148453	141188	59.23	1768	1800	1650	2300	1242	1773	1729.24	9.01	0	29603	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1461	-5.43	0.72	12	0.17	-316.00	2378.00	5700	20220818	-69.88	1472	20230316	16.64	2290	-25.02	20230413	1472	16.64	20230316	26150	-93.43	20220727	1472	16.64	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
129	20230710	090754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	1	2	0.06	19455358	11006	4.62	1768	1800	1760	2300	1242	1773	1767.70	9.01	0	-3195	1855	1814	1787	1746	1719	1800	1732	425	529	500	1200	1	1	85065562	1509	-5.61	0.75	12	0.01	-316.00	2378.00	5700	20220818	-68.88	1472	20230316	20.52	2290	-22.53	20230413	1472	20.52	20230316	26150	-93.22	20220727	1472	20.52	20230316	1.34	N	183490	500	425 억	7665330	N	N	2	N	N
130	20230707	160752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	-41	5	-2.26	423484292	236464	84.79	1800	1828	1760	2355	1270	1814	1790.95	9.10	0	-75987	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1508	-5.61	0.75	12	0.28	-316.00	2378.00	5700	20220818	-68.89	1472	20230316	20.45	2290	-22.58	20230413	1472	20.45	20230316	26150	-93.22	20220727	1472	20.45	20230316	1.36	N	183490	500	425 억	7741301	N	N	2	N	N
131	20230707	150752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	-45	5	-2.48	402408451	224568	80.53	1800	1828	1760	2355	1270	1814	1791.92	9.10	0	-73143	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1505	-5.60	0.74	12	0.26	-316.00	2378.00	5700	20220818	-68.96	1472	20230316	20.18	2290	-22.75	20230413	1472	20.18	20230316	26150	-93.24	20220727	1472	20.18	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
132	20230707	140806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-44	5	-2.43	338757860	188597	67.63	1800	1828	1762	2355	1270	1814	1796.20	9.10	0	-67740	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1506	-5.60	0.74	12	0.22	-316.00	2378.00	5700	20220818	-68.95	1472	20230316	20.24	2290	-22.71	20230413	1472	20.24	20230316	26150	-93.23	20220727	1472	20.24	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
133	20230707	130757	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	-30	5	-1.65	286132871	158895	56.98	1800	1828	1780	2355	1270	1814	1800.77	9.10	0	-53193	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1518	-5.65	0.75	12	0.19	-316.00	2378.00	5700	20220818	-68.70	1472	20230316	21.20	2290	-22.10	20230413	1472	21.20	20230316	26150	-93.18	20220727	1472	21.20	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
134	20230707	120801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1812	-2	5	-0.11	244423010	135657	48.65	1800	1828	1785	2355	1270	1814	1801.77	9.10	0	-46939	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1541	-5.73	0.76	12	0.16	-316.00	2378.00	5700	20220818	-68.21	1472	20230316	23.10	2290	-20.87	20230413	1472	23.10	20230316	26150	-93.07	20220727	1472	23.10	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
135	20230707	110803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	1	2	0.06	212907727	118192	42.38	1800	1828	1785	2355	1270	1814	1801.37	9.10	0	-47239	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1544	-5.74	0.76	12	0.14	-316.00	2378.00	5700	20220818	-68.16	1472	20230316	23.30	2290	-20.74	20230413	1472	23.30	20230316	26150	-93.06	20220727	1472	23.30	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
136	20230707	100753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1797	-17	5	-0.94	131182942	72702	26.07	1800	1828	1789	2355	1270	1814	1804.39	9.10	0	-26366	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1529	-5.69	0.76	12	0.09	-316.00	2378.00	5700	20220818	-68.47	1472	20230316	22.08	2290	-21.53	20230413	1472	22.08	20230316	26150	-93.13	20220727	1472	22.08	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
137	20230707	090754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1810	-4	5	-0.22	9491879	5238	1.88	1800	1820	1800	2355	1270	1814	1812.12	9.10	0	-3491	1878	1846	1798	1766	1718	1862	1782	425	542	500	1230	1	1	85065562	1540	-5.73	0.76	12	0.01	-316.00	2378.00	5700	20220818	-68.25	1472	20230316	22.96	2290	-20.96	20230413	1472	22.96	20230316	26150	-93.08	20220727	1472	22.96	20230316	1.36	N	183490	500	425 억	7741301	N	N	0	N	N
138	20230706	160753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	9	2	0.50	497895108	278792	78.66	1800	1830	1750	2345	1264	1805	1785.75	9.06	0	37276	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1543	-5.74	0.76	12	0.33	-316.00	2378.00	5700	20220818	-68.18	1472	20230316	23.23	2290	-20.79	20230413	1472	23.23	20230316	26150	-93.06	20220727	1472	23.23	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
139	20230706	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	0	3	0.00	463585727	259830	73.31	1800	1830	1750	2345	1264	1805	1784.19	9.06	0	39754	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1535	-5.71	0.76	12	0.31	-316.00	2378.00	5700	20220818	-68.33	1472	20230316	22.62	2290	-21.18	20230413	1472	22.62	20230316	26150	-93.10	20220727	1472	22.62	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
140	20230706	140755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-10	5	-0.55	391269067	219903	62.05	1800	1807	1750	2345	1264	1805	1779.28	9.06	0	42329	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1527	-5.68	0.75	12	0.26	-316.00	2378.00	5700	20220818	-68.51	1472	20230316	21.94	2290	-21.62	20230413	1472	21.94	20230316	26150	-93.14	20220727	1472	21.94	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
141	20230706	130754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-10	5	-0.55	320144527	180066	50.81	1800	1807	1750	2345	1264	1805	1777.93	9.06	0	24161	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1527	-5.68	0.75	12	0.21	-316.00	2378.00	5700	20220818	-68.51	1472	20230316	21.94	2290	-21.62	20230413	1472	21.94	20230316	26150	-93.14	20220727	1472	21.94	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
142	20230706	120746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-20	5	-1.11	287522554	161860	45.67	1800	1807	1750	2345	1264	1805	1776.37	9.06	0	25556	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1518	-5.65	0.75	12	0.19	-316.00	2378.00	5700	20220818	-68.68	1472	20230316	21.26	2290	-22.05	20230413	1472	21.26	20230316	26150	-93.17	20220727	1472	21.26	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
143	20230706	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	-32	5	-1.77	259213150	146044	41.21	1800	1801	1750	2345	1264	1805	1774.90	9.06	0	27677	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1508	-5.61	0.75	12	0.17	-316.00	2378.00	5700	20220818	-68.89	1472	20230316	20.45	2290	-22.58	20230413	1472	20.45	20230316	26150	-93.22	20220727	1472	20.45	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
144	20230706	100753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	-26	5	-1.44	222236491	125204	35.33	1800	1801	1750	2345	1264	1805	1775.00	9.06	0	24764	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1513	-5.63	0.75	12	0.15	-316.00	2378.00	5700	20220818	-68.79	1472	20230316	20.86	2290	-22.31	20230413	1472	20.86	20230316	26150	-93.20	20220727	1472	20.86	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
145	20230706	090753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-15	5	-0.83	50827332	28337	8.00	1800	1801	1779	2345	1264	1805	1793.67	9.06	0	15058	1861	1833	1812	1784	1763	1822	1773	425	540	500	1220	1	1	85065562	1523	-5.66	0.75	12	0.03	-316.00	2378.00	5700	20220818	-68.60	1472	20230316	21.60	2290	-21.83	20230413	1472	21.60	20230316	26150	-93.15	20220727	1472	21.60	20230316	1.38	N	183490	500	425 억	7704023	N	N	3	N	N
146	20230705	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	-23	5	-1.26	635555043	352321	56.89	1828	1840	1791	2375	1280	1828	1803.91	8.98	0	62119	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1535	-5.71	0.76	12	0.41	-316.00	2378.00	5700	20220818	-68.33	1472	20230316	22.62	2290	-21.18	20230413	1472	22.62	20230316	26150	-93.10	20220727	1472	22.62	20230316	1.42	N	183490	500	425 억	7641903	N	N	3	N	N
147	20230705	150746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	-24	5	-1.31	580865795	321995	51.99	1828	1840	1791	2375	1280	1828	1803.96	8.98	0	61868	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1535	-5.71	0.76	12	0.38	-316.00	2378.00	5700	20220818	-68.35	1472	20230316	22.55	2290	-21.22	20230413	1472	22.55	20230316	26150	-93.10	20220727	1472	22.55	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
148	20230705	140738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-29	5	-1.59	530935068	294267	47.51	1828	1840	1791	2375	1280	1828	1804.26	8.98	0	62942	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1530	-5.69	0.76	12	0.35	-316.00	2378.00	5700	20220818	-68.44	1472	20230316	22.21	2290	-21.44	20230413	1472	22.21	20230316	26150	-93.12	20220727	1472	22.21	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
149	20230705	130741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	-19	5	-1.04	485192567	268815	43.40	1828	1840	1791	2375	1280	1828	1804.93	8.98	0	67898	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1539	-5.72	0.76	12	0.32	-316.00	2378.00	5700	20220818	-68.26	1472	20230316	22.89	2290	-21.00	20230413	1472	22.89	20230316	26150	-93.08	20220727	1472	22.89	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
150	20230705	120739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	-26	5	-1.42	469367676	260071	41.99	1828	1840	1791	2375	1280	1828	1804.77	8.98	0	67610	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1533	-5.70	0.76	12	0.31	-316.00	2378.00	5700	20220818	-68.39	1472	20230316	22.42	2290	-21.31	20230413	1472	22.42	20230316	26150	-93.11	20220727	1472	22.42	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
151	20230705	110748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	-26	5	-1.42	402475733	222887	35.99	1828	1840	1792	2375	1280	1828	1805.74	8.98	0	59684	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1533	-5.70	0.76	12	0.26	-316.00	2378.00	5700	20220818	-68.39	1472	20230316	22.42	2290	-21.31	20230413	1472	22.42	20230316	26150	-93.11	20220727	1472	22.42	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
152	20230705	100742	57	100.00	KOSDAQ		제약	N	N	N	N	N	1807	-21	5	-1.15	218935671	120980	19.53	1828	1840	1801	2375	1280	1828	1809.68	8.98	0	11842	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1537	-5.72	0.76	12	0.14	-316.00	2378.00	5700	20220818	-68.30	1472	20230316	22.76	2290	-21.09	20230413	1472	22.76	20230316	26150	-93.09	20220727	1472	22.76	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
153	20230705	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	-14	5	-0.77	69641527	38482	6.21	1828	1828	1801	2375	1280	1828	1809.72	8.98	0	6775	2008	1918	1859	1769	1710	1888	1739	425	547	500	1240	1	1	85065562	1543	-5.74	0.76	12	0.05	-316.00	2378.00	5700	20220818	-68.18	1472	20230316	23.23	2290	-20.79	20230413	1472	23.23	20230316	26150	-93.06	20220727	1472	23.23	20230316	1.42	N	183490	500	425 억	7641903	N	N	0	N	N
154	20230704	160738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1828	-58	5	-3.08	1160294789	614877	98.30	1949	1949	1800	2450	1321	1886	1887.11	9.10	0	-105101	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1555	-5.78	0.77	12	0.72	-316.00	2378.00	5700	20220818	-67.93	1472	20230316	24.18	2290	-20.17	20230413	1472	24.18	20230316	26150	-93.01	20220727	1472	24.18	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
155	20230704	150729	57	100.00	KOSDAQ		제약	N	N	N	N	N	1827	-59	5	-3.13	1104982726	584649	93.47	1949	1949	1800	2450	1321	1886	1889.99	9.10	0	-111754	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1554	-5.78	0.77	12	0.69	-316.00	2378.00	5700	20220818	-67.95	1472	20230316	24.12	2290	-20.22	20230413	1472	24.12	20230316	26150	-93.01	20220727	1472	24.12	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
156	20230704	140734	57	100.00	KOSDAQ		제약	N	N	N	N	N	1844	-42	5	-2.23	969252381	510543	81.62	1949	1949	1800	2450	1321	1886	1898.47	9.10	0	-95948	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1569	-5.84	0.78	12	0.60	-316.00	2378.00	5700	20220818	-67.65	1472	20230316	25.27	2290	-19.48	20230413	1472	25.27	20230316	26150	-92.95	20220727	1472	25.27	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
157	20230704	130723	57	100.00	KOSDAQ		제약	N	N	N	N	N	1864	-22	5	-1.17	920966574	484493	77.45	1949	1949	1800	2450	1321	1886	1900.89	9.10	0	-89027	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1586	-5.90	0.78	12	0.57	-316.00	2378.00	5700	20220818	-67.30	1472	20230316	26.63	2290	-18.60	20230413	1472	26.63	20230316	26150	-92.87	20220727	1472	26.63	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
158	20230704	120731	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	-12	5	-0.64	807393118	423069	67.64	1949	1949	1874	2450	1321	1886	1908.42	9.10	0	-85746	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1594	-5.93	0.79	12	0.50	-316.00	2378.00	5700	20220818	-67.12	1472	20230316	27.31	2290	-18.17	20230413	1472	27.31	20230316	26150	-92.83	20220727	1472	27.31	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
159	20230704	110726	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	-5	5	-0.27	752628281	393942	62.98	1949	1949	1875	2450	1321	1886	1910.51	9.10	0	-69389	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1600	-5.95	0.79	12	0.46	-316.00	2378.00	5700	20220818	-67.00	1472	20230316	27.79	2290	-17.86	20230413	1472	27.79	20230316	26150	-92.81	20220727	1472	27.79	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
160	20230704	100724	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	-1	5	-0.05	676795545	353610	56.53	1949	1949	1878	2450	1321	1886	1913.96	9.10	0	-53524	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1603	-5.97	0.79	12	0.42	-316.00	2378.00	5700	20220818	-66.93	1472	20230316	28.06	2290	-17.69	20230413	1472	28.06	20230316	26150	-92.79	20220727	1472	28.06	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
161	20230704	090722	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	43	2	2.28	281403470	145677	23.29	1949	1949	1903	2450	1321	1886	1931.69	9.10	0	-20555	1956	1920	1864	1828	1772	1939	1847	425	564	500	1280	1	1	85065562	1641	-6.10	0.81	12	0.17	-316.00	2378.00	5700	20220818	-66.16	1472	20230316	31.05	2290	-15.76	20230413	1472	31.05	20230316	26150	-92.62	20220727	1472	31.05	20230316	1.39	N	183490	500	425 억	7744834	N	N	16	N	N
162	20230703	160715	57	100.00	KOSDAQ		제약	N	N	N	N	N	1886	31	2	1.67	1139923165	612711	66.04	1860	1900	1808	2410	1299	1855	1860.45	9.19	0	-68912	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1604	-5.97	0.79	12	0.72	-316.00	2378.00	5700	20220818	-66.91	1472	20230316	28.12	2290	-17.64	20230413	1472	28.12	20230316	26150	-92.79	20220727	1472	28.12	20230316	1.27	N	183490	500	425 억	7813540	N	N	16	N	N
163	20230703	150723	57	100.00	KOSDAQ		제약	N	N	N	N	N	1873	18	2	0.97	1074880853	578165	62.31	1860	1900	1808	2410	1299	1855	1859.12	9.19	0	-68422	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1593	-5.93	0.79	12	0.68	-316.00	2378.00	5700	20220818	-67.14	1472	20230316	27.24	2290	-18.21	20230413	1472	27.24	20230316	26150	-92.84	20220727	1472	27.24	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N
164	20230703	140722	57	100.00	KOSDAQ		제약	N	N	N	N	N	1848	-7	5	-0.38	984570008	529796	57.10	1860	1900	1808	2410	1299	1855	1858.39	9.19	0	-85220	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1572	-5.85	0.78	12	0.62	-316.00	2378.00	5700	20220818	-67.58	1472	20230316	25.54	2290	-19.30	20230413	1472	25.54	20230316	26150	-92.93	20220727	1472	25.54	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N
165	20230703	130717	57	100.00	KOSDAQ		제약	N	N	N	N	N	1851	-4	5	-0.22	906074315	487300	52.52	1860	1900	1808	2410	1299	1855	1859.38	9.19	0	-76279	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1575	-5.86	0.78	12	0.57	-316.00	2378.00	5700	20220818	-67.53	1472	20230316	25.75	2290	-19.17	20230413	1472	25.75	20230316	26150	-92.92	20220727	1472	25.75	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N
166	20230703	120725	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	-5	5	-0.27	851801471	458019	49.36	1860	1900	1808	2410	1299	1855	1859.75	9.19	0	-77708	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1574	-5.85	0.78	12	0.54	-316.00	2378.00	5700	20220818	-67.54	1472	20230316	25.68	2290	-19.21	20230413	1472	25.68	20230316	26150	-92.93	20220727	1472	25.68	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N
167	20230703	110719	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	1	2	0.05	742968135	399326	43.04	1860	1900	1808	2410	1299	1855	1860.56	9.19	0	-71154	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1579	-5.87	0.78	12	0.47	-316.00	2378.00	5700	20220818	-67.44	1472	20230316	26.09	2290	-18.95	20230413	1472	26.09	20230316	26150	-92.90	20220727	1472	26.09	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N
168	20230703	100708	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	2	2	0.11	608552931	326599	35.20	1860	1900	1808	2410	1299	1855	1863.30	9.19	0	-63573	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1580	-5.88	0.78	12	0.38	-316.00	2378.00	5700	20220818	-67.42	1472	20230316	26.15	2290	-18.91	20230413	1472	26.15	20230316	26150	-92.90	20220727	1472	26.15	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N
169	20230703	090715	57	100.00	KOSDAQ		제약	N	N	N	N	N	1818	-37	5	-1.99	98824772	54277	5.85	1860	1860	1809	2410	1299	1855	1820.75	9.19	0	1744	1955	1904	1852	1801	1749	1930	1827	425	555	500	1260	1	1	85065562	1546	-5.75	0.76	12	0.06	-316.00	2378.00	5700	20220818	-68.11	1472	20230316	23.51	2290	-20.61	20230413	1472	23.51	20230316	26150	-93.05	20220727	1472	23.51	20230316	1.27	N	183490	500	425 억	7813540	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History