KissMeData/340570/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161143	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49100	1600	2	3.37	3069049450	62864	90.07	48100	49200	47800	61700	33250	47500	48820.36	13.68	0	-9185	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3991	18.90	3.70	12	0.77	2598.00	13281.00	59100	20230602	-16.92	32700	20220829	50.15	59100	-16.92	20230602	34300	43.15	20230103	59100	-16.92	20230602	32700	50.15	20220829	2.99	N	340570	500	44 억	1111625	N	N	84	N	N
3	20230731	151141	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48800	1300	2	2.74	2922627650	59874	85.78	48100	49200	47800	61700	33250	47500	48812.97	13.68	0	-9039	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3966	18.78	3.67	12	0.74	2598.00	13281.00	59100	20230602	-17.43	32700	20220829	49.24	59100	-17.43	20230602	34300	42.27	20230103	59100	-17.43	20230602	32700	49.24	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
4	20230731	141147	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49050	1550	2	3.26	2512865250	51500	73.79	48100	49200	47800	61700	33250	47500	48793.50	13.68	0	-8951	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3987	18.88	3.69	12	0.63	2598.00	13281.00	59100	20230602	-17.01	32700	20220829	50.00	59100	-17.01	20230602	34300	43.00	20230103	59100	-17.01	20230602	32700	50.00	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
5	20230731	131151	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48950	1450	2	3.05	2027127550	41574	59.56	48100	49200	47800	61700	33250	47500	48759.50	13.68	0	-6492	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3979	18.84	3.69	12	0.51	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
6	20230731	121158	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48950	1450	2	3.05	1714766750	35197	50.43	48100	49200	47800	61700	33250	47500	48719.12	13.68	0	-5423	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3979	18.84	3.69	12	0.43	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
7	20230731	111200	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48950	1450	2	3.05	1373237150	28216	40.43	48100	49200	47800	61700	33250	47500	48668.74	13.68	0	-2610	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3979	18.84	3.69	12	0.35	2598.00	13281.00	59100	20230602	-17.17	32700	20220829	49.69	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	32700	49.69	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
8	20230731	101157	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48800	1300	2	2.74	1060060300	21815	31.25	48100	49200	47800	61700	33250	47500	48593.18	13.68	0	-703	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3966	18.78	3.67	12	0.27	2598.00	13281.00	59100	20230602	-17.43	32700	20220829	49.24	59100	-17.43	20230602	34300	42.27	20230103	59100	-17.43	20230602	32700	49.24	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
9	20230731	091144	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48050	550	2	1.16	7788400	162	0.23	48100	48100	48050	61700	33250	47500	48076.54	13.68	0	-2123	49600	48550	46850	45800	44100	49075	46325	45	14225	500	36100	50	1	8128000	3906	18.49	3.62	12	0.00	2598.00	13281.00	59100	20230602	-18.70	32700	20220829	46.94	59100	-18.70	20230602	34300	40.09	20230103	59100	-18.70	20230602	32700	46.94	20220829	2.99	N	340570	500	44 억	1111625	N	N	0	N	N
10	20230728	161146	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47500	1900	2	4.17	2894828450	61707	37.56	46000	47900	45150	59200	31950	45600	46912.89	13.66	0	-7307	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3861	18.28	3.58	12	0.76	2598.00	13281.00	59100	20230602	-19.63	32700	20220829	45.26	59100	-19.63	20230602	34300	38.48	20230103	59100	-19.63	20230602	32700	45.26	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
11	20230728	151144	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47650	2050	2	4.50	2748801650	58638	35.69	46000	47900	45150	59200	31950	45600	46877.92	13.66	0	-8110	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3873	18.34	3.59	12	0.72	2598.00	13281.00	59100	20230602	-19.37	32700	20220829	45.72	59100	-19.37	20230602	34300	38.92	20230103	59100	-19.37	20230602	32700	45.72	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
12	20230728	141143	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47650	2050	2	4.50	2519111400	53807	32.75	46000	47900	45150	59200	31950	45600	46817.99	13.66	0	-8008	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3873	18.34	3.59	12	0.66	2598.00	13281.00	59100	20230602	-19.37	32700	20220829	45.72	59100	-19.37	20230602	34300	38.92	20230103	59100	-19.37	20230602	32700	45.72	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
13	20230728	131146	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47700	2100	2	4.61	2378952500	50874	30.97	46000	47800	45150	59200	31950	45600	46762.11	13.66	0	-8751	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3877	18.36	3.59	12	0.63	2598.00	13281.00	59100	20230602	-19.29	32700	20220829	45.87	59100	-19.29	20230602	34300	39.07	20230103	59100	-19.29	20230602	32700	45.87	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
14	20230728	121145	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47500	1900	2	4.17	2212918500	47386	28.85	46000	47800	45150	59200	31950	45600	46700.30	13.66	0	-10116	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3861	18.28	3.58	12	0.58	2598.00	13281.00	59100	20230602	-19.63	32700	20220829	45.26	59100	-19.63	20230602	34300	38.48	20230103	59100	-19.63	20230602	32700	45.26	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
15	20230728	111150	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47300	1700	2	3.73	2011790750	43139	26.26	46000	47800	45150	59200	31950	45600	46635.56	13.66	0	-7353	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3845	18.21	3.56	12	0.53	2598.00	13281.00	59100	20230602	-19.97	32700	20220829	44.65	59100	-19.97	20230602	34300	37.90	20230103	59100	-19.97	20230602	32700	44.65	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
16	20230728	101141	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47200	1600	2	3.51	1308328100	28313	17.24	46000	47200	45150	59200	31950	45600	46209.88	13.66	0	-2930	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3836	18.17	3.55	12	0.35	2598.00	13281.00	59100	20230602	-20.14	32700	20220829	44.34	59100	-20.14	20230602	34300	37.61	20230103	59100	-20.14	20230602	32700	44.34	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
17	20230728	091150	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	45600	0	3	0.00	301121700	6586	4.01	46000	46400	45150	59200	31950	45600	45721.86	13.66	0	-1026	49666	47632	46316	44282	42966	46975	43625	45	13625	500	34650	50	1	8128000	3706	17.55	3.43	12	0.08	2598.00	13281.00	59100	20230602	-22.84	32700	20220829	39.45	59100	-22.84	20230602	34300	32.94	20230103	59100	-22.84	20230602	32700	39.45	20220829	2.85	N	340570	500	44 억	1109927	N	N	39	N	N
18	20230727	161140	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	45600	-2300	5	-4.80	7517386950	163016	149.57	47400	48350	45000	62200	33550	47900	46114.74	13.60	-4016	21177	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3706	17.55	3.43	12	2.01	2598.00	13281.00	59100	20230602	-22.84	32700	20220829	39.45	59100	-22.84	20230602	34300	32.94	20230103	59100	-22.84	20230602	32700	39.45	20220829	2.84	N	340570	500	44 억	1105481	N	N	39	N	N
19	20230727	151141	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	45700	-2200	5	-4.59	7264842800	157487	144.50	47400	48350	45000	62200	33550	47900	46129.79	13.60	-4016	20257	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3714	17.59	3.44	12	1.94	2598.00	13281.00	59100	20230602	-22.67	32700	20220829	39.76	59100	-22.67	20230602	34300	33.24	20230103	59100	-22.67	20230602	32700	39.76	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
20	20230727	141136	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	45500	-2400	5	-5.01	5448638550	117749	108.04	47400	48350	45000	62200	33550	47900	46273.33	13.60	-4016	12581	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3698	17.51	3.43	12	1.45	2598.00	13281.00	59100	20230602	-23.01	32700	20220829	39.14	59100	-23.01	20230602	34300	32.65	20230103	59100	-23.01	20230602	32700	39.14	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
21	20230727	131134	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	46050	-1850	5	-3.86	2913343100	61910	56.80	47400	48350	46000	62200	33550	47900	47057.71	13.60	-4016	3087	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3743	17.73	3.47	12	0.76	2598.00	13281.00	59100	20230602	-22.08	32700	20220829	40.83	59100	-22.08	20230602	34300	34.26	20230103	59100	-22.08	20230602	32700	40.83	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
22	20230727	121138	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47150	-750	5	-1.57	1344105900	28181	25.86	47400	48350	47100	62200	33550	47900	47695.47	13.60	-4016	-4783	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3832	18.15	3.55	12	0.35	2598.00	13281.00	59100	20230602	-20.22	32700	20220829	44.19	59100	-20.22	20230602	34300	37.46	20230103	59100	-20.22	20230602	32700	44.19	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
23	20230727	111140	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47750	-150	5	-0.31	824695150	17234	15.81	47400	48350	47350	62200	33550	47900	47852.80	13.60	-4016	-1390	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3881	18.38	3.60	12	0.21	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
24	20230727	101137	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47700	-200	5	-0.42	519088500	10837	9.94	47400	48350	47350	62200	33550	47900	47899.65	13.60	-4016	-660	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3877	18.36	3.59	12	0.13	2598.00	13281.00	59100	20230602	-19.29	32700	20220829	45.87	59100	-19.29	20230602	34300	39.07	20230103	59100	-19.29	20230602	32700	45.87	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
25	20230727	091135	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47900	0	3	0.00	108604300	2274	2.09	47400	48150	47350	62200	33550	47900	47759.15	13.60	-4016	447	51066	49482	48266	46682	45466	48875	46075	45	14325	500	36400	50	1	8128000	3893	18.44	3.61	12	0.03	2598.00	13281.00	59100	20230602	-18.95	32700	20220829	46.48	59100	-18.95	20230602	34300	39.65	20230103	59100	-18.95	20230602	32700	46.48	20220829	2.84	N	340570	500	44 억	1105481	N	N	48	N	N
26	20230726	161134	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47900	-1850	5	-3.72	5235174200	108977	251.37	49750	49850	47050	64600	34850	49750	48036.80	13.65	0	-3376	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3893	18.44	3.61	12	1.34	2598.00	13281.00	59100	20230602	-18.95	32700	20220829	46.48	59100	-18.95	20230602	34300	39.65	20230103	59100	-18.95	20230602	32700	46.48	20220829	2.80	N	340570	500	44 억	1109497	N	N	48	N	N
27	20230726	151139	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47750	-2000	5	-4.02	5099339900	106138	244.82	49750	49850	47050	64600	34850	49750	48041.86	13.65	0	-3087	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3881	18.38	3.60	12	1.31	2598.00	13281.00	59100	20230602	-19.20	32700	20220829	46.02	59100	-19.20	20230602	34300	39.21	20230103	59100	-19.20	20230602	32700	46.02	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
28	20230726	141130	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47400	-2350	5	-4.72	4390449750	91292	210.58	49750	49850	47050	64600	34850	49750	48089.47	13.65	0	-725	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3853	18.24	3.57	12	1.12	2598.00	13281.00	59100	20230602	-19.80	32700	20220829	44.95	59100	-19.80	20230602	34300	38.19	20230103	59100	-19.80	20230602	32700	44.95	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
29	20230726	131126	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47650	-2100	5	-4.22	3460145900	71724	165.44	49750	49850	47500	64600	34850	49750	48239.14	13.65	0	1110	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3873	18.34	3.59	12	0.88	2598.00	13281.00	59100	20230602	-19.37	32700	20220829	45.72	59100	-19.37	20230602	34300	38.92	20230103	59100	-19.37	20230602	32700	45.72	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
30	20230726	121131	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	47800	-1950	5	-3.92	2793374250	57725	133.15	49750	49850	47700	64600	34850	49750	48387.29	13.65	0	2988	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3885	18.40	3.60	12	0.71	2598.00	13281.00	59100	20230602	-19.12	32700	20220829	46.18	59100	-19.12	20230602	34300	39.36	20230103	59100	-19.12	20230602	32700	46.18	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
31	20230726	111125	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48100	-1650	5	-3.32	2454958800	50647	116.82	49750	49850	47700	64600	34850	49750	48467.90	13.65	0	3473	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3910	18.51	3.62	12	0.62	2598.00	13281.00	59100	20230602	-18.61	32700	20220829	47.09	59100	-18.61	20230602	34300	40.23	20230103	59100	-18.61	20230602	32700	47.09	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
32	20230726	101133	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48300	-1450	5	-2.91	1587126500	32574	75.14	49750	49850	48200	64600	34850	49750	48718.66	13.65	0	1196	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	3926	18.59	3.64	12	0.40	2598.00	13281.00	59100	20230602	-18.27	32700	20220829	47.71	59100	-18.27	20230602	34300	40.82	20230103	59100	-18.27	20230602	32700	47.71	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
33	20230726	091127	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49350	-400	5	-0.80	344068400	6997	16.14	49750	49850	48650	64600	34850	49750	49160.22	13.65	0	-173	51283	50516	49733	48966	48183	50125	48575	45	14875	500	37810	50	1	8128000	4011	19.00	3.72	12	0.09	2598.00	13281.00	59100	20230602	-16.50	32700	20220829	50.92	59100	-16.50	20230602	34300	43.88	20230103	59100	-16.50	20230602	32700	50.92	20220829	2.80	N	340570	500	44 억	1109497	N	N	5	N	N
34	20230725	161125	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49750	0	3	0.00	2157538250	43186	74.28	50200	50500	48950	64600	34850	49750	49959.51	13.58	0	5414	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	50	1	8128000	4044	19.15	3.75	12	0.53	2598.00	13281.00	59100	20230602	-15.82	32700	20220829	52.14	59100	-15.82	20230602	34300	45.04	20230103	59100	-15.82	20230602	32700	52.14	20220829	2.79	N	340570	500	44 억	1104094	N	N	5	N	N
35	20230725	151113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49850	100	2	0.20	2086766850	41766	71.83	50200	50500	48950	64600	34850	49750	49963.29	13.58	0	5413	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	50	1	8128000	4052	19.19	3.75	12	0.51	2598.00	13281.00	59100	20230602	-15.65	32700	20220829	52.45	59100	-15.65	20230602	34300	45.34	20230103	59100	-15.65	20230602	32700	52.45	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
36	20230725	141111	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49900	150	2	0.30	1837953850	36777	63.25	50200	50500	48950	64600	34850	49750	49975.63	13.58	0	5455	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	50	1	8128000	4056	19.21	3.76	12	0.45	2598.00	13281.00	59100	20230602	-15.57	32700	20220829	52.60	59100	-15.57	20230602	34300	45.48	20230103	59100	-15.57	20230602	32700	52.60	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
37	20230725	131122	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50300	550	2	1.11	1639219300	32802	56.42	50200	50500	48950	64600	34850	49750	49973.15	13.58	0	7250	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	100	1	8128000	4088	19.36	3.79	12	0.40	2598.00	13281.00	59100	20230602	-14.89	32700	20220829	53.82	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	32700	53.82	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
38	20230725	121121	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50400	650	2	1.31	1472278200	29475	50.69	50200	50500	48950	64600	34850	49750	49950.07	13.58	0	7793	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	100	1	8128000	4097	19.40	3.79	12	0.36	2598.00	13281.00	59100	20230602	-14.72	32700	20220829	54.13	59100	-14.72	20230602	34300	46.94	20230103	59100	-14.72	20230602	32700	54.13	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
39	20230725	111118	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50200	450	2	0.90	1207299800	24194	41.61	50200	50500	48950	64600	34850	49750	49900.79	13.58	0	6714	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	100	1	8128000	4080	19.32	3.78	12	0.30	2598.00	13281.00	59100	20230602	-15.06	32700	20220829	53.52	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	32700	53.52	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
40	20230725	101119	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	350	2	0.70	879106400	17637	30.33	50200	50500	48950	64600	34850	49750	49844.44	13.58	0	5718	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	100	1	8128000	4072	19.28	3.77	12	0.22	2598.00	13281.00	59100	20230602	-15.23	32700	20220829	53.21	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
41	20230725	091116	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49000	-750	5	-1.51	192365850	3895	6.70	50200	50300	48950	64600	34850	49750	49387.89	13.58	0	-690	51250	50500	49950	49200	48650	50225	48925	45	14875	500	37810	50	1	8128000	3983	18.86	3.69	12	0.05	2598.00	13281.00	59100	20230602	-17.09	32700	20220829	49.85	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	32700	49.85	20220829	2.79	N	340570	500	44 억	1104094	N	N	0	N	N
42	20230724	161119	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49750	-350	5	-0.70	2878100100	57628	129.52	50000	50700	49400	65100	35100	50100	49942.77	13.49	0	-376	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	50	1	8128000	4044	19.15	3.75	12	0.71	2598.00	13281.00	59100	20230602	-15.82	32700	20220829	52.14	59100	-15.82	20230602	34300	45.04	20230103	59100	-15.82	20230602	32700	52.14	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
43	20230724	151113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49950	-150	5	-0.30	2832955500	56722	127.49	50000	50700	49400	65100	35100	50100	49944.56	13.49	0	-418	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	50	1	8128000	4060	19.23	3.76	12	0.70	2598.00	13281.00	59100	20230602	-15.48	32700	20220829	52.75	59100	-15.48	20230602	34300	45.63	20230103	59100	-15.48	20230602	32700	52.75	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
44	20230724	141111	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49900	-200	5	-0.40	2592912450	51912	116.68	50000	50700	49400	65100	35100	50100	49948.23	13.49	0	-812	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	50	1	8128000	4056	19.21	3.76	12	0.64	2598.00	13281.00	59100	20230602	-15.57	32700	20220829	52.60	59100	-15.57	20230602	34300	45.48	20230103	59100	-15.57	20230602	32700	52.60	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
45	20230724	131113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49500	-600	5	-1.20	2095708700	41891	94.15	50000	50700	49500	65100	35100	50100	50027.66	13.49	0	-2416	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	50	1	8128000	4023	19.05	3.73	12	0.52	2598.00	13281.00	59100	20230602	-16.24	32700	20220829	51.38	59100	-16.24	20230602	34300	44.31	20230103	59100	-16.24	20230602	32700	51.38	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
46	20230724	121115	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49950	-150	5	-0.30	1645661900	32839	73.81	50000	50700	49550	65100	35100	50100	50113.03	13.49	0	-2645	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	50	1	8128000	4060	19.23	3.76	12	0.40	2598.00	13281.00	59100	20230602	-15.48	32700	20220829	52.75	59100	-15.48	20230602	34300	45.63	20230103	59100	-15.48	20230602	32700	52.75	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
47	20230724	111119	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50200	100	2	0.20	1252888350	24977	56.14	50000	50700	49550	65100	35100	50100	50161.68	13.49	0	-37	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	100	1	8128000	4080	19.32	3.78	12	0.31	2598.00	13281.00	59100	20230602	-15.06	32700	20220829	53.52	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	32700	53.52	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
48	20230724	101107	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50600	500	2	1.00	997232950	19890	44.70	50000	50700	49550	65100	35100	50100	50137.40	13.49	0	1270	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	100	1	8128000	4113	19.48	3.81	12	0.24	2598.00	13281.00	59100	20230602	-14.38	32700	20220829	54.74	59100	-14.38	20230602	34300	47.52	20230103	59100	-14.38	20230602	32700	54.74	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
49	20230724	091115	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	0	3	0.00	129192050	2582	5.80	50000	50100	49950	65100	35100	50100	50035.65	13.49	0	-695	51966	51032	50166	49232	48366	51500	49700	45	15000	500	38070	100	1	8128000	4072	19.28	3.77	12	0.03	2598.00	13281.00	59100	20230602	-15.23	32700	20220829	53.21	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.90	N	340570	500	44 억	1096809	N	N	20	N	N
50	20230721	161103	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	0	3	0.00	2221069050	44123	75.97	49300	51100	49300	65100	35100	50100	50338.92	13.56	0	-4986	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4072	19.28	3.77	12	0.54	2598.00	13281.00	59100	20230602	-15.23	32700	20220829	53.21	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.89	N	340570	500	44 억	1102490	N	N	20	N	N
51	20230721	151105	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50000	-100	5	-0.20	2115648150	42017	72.34	49300	51100	49300	65100	35100	50100	50352.19	13.56	0	-4849	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4064	19.25	3.76	12	0.52	2598.00	13281.00	59100	20230602	-15.40	32700	20220829	52.91	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	32700	52.91	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
52	20230721	141100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	0	3	0.00	1754404650	34808	59.93	49300	51100	49300	65100	35100	50100	50402.34	13.56	0	-3796	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4072	19.28	3.77	12	0.43	2598.00	13281.00	59100	20230602	-15.23	32700	20220829	53.21	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
53	20230721	131105	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	0	3	0.00	1544204450	30617	52.71	49300	51100	49300	65100	35100	50100	50436.18	13.56	0	-3406	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4072	19.28	3.77	12	0.38	2598.00	13281.00	59100	20230602	-15.23	32700	20220829	53.21	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
54	20230721	121119	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50700	600	2	1.20	1305569550	25878	44.55	49300	51100	49300	65100	35100	50100	50450.94	13.56	0	-2902	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4121	19.52	3.82	12	0.32	2598.00	13281.00	59100	20230602	-14.21	32700	20220829	55.05	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	32700	55.05	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
55	20230721	111115	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50800	700	2	1.40	1008637250	20015	34.46	49300	51100	49300	65100	35100	50100	50394.07	13.56	0	-661	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4129	19.55	3.83	12	0.25	2598.00	13281.00	59100	20230602	-14.04	32700	20220829	55.35	59100	-14.04	20230602	34300	48.10	20230103	59100	-14.04	20230602	32700	55.35	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
56	20230721	101113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50000	-100	5	-0.20	586569150	11684	20.12	49300	50700	49300	65100	35100	50100	50202.77	13.56	0	-664	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4064	19.25	3.76	12	0.14	2598.00	13281.00	59100	20230602	-15.40	32700	20220829	52.91	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	32700	52.91	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
57	20230721	091110	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50300	200	2	0.40	182488750	3645	6.28	49300	50400	49300	65100	35100	50100	50065.50	13.56	0	850	51533	50816	49783	49066	48033	51175	49425	45	15000	500	38070	100	1	8128000	4088	19.36	3.79	12	0.04	2598.00	13281.00	59100	20230602	-14.89	32700	20220829	53.82	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	32700	53.82	20220829	2.89	N	340570	500	44 억	1102490	N	N	0	N	N
58	20230720	161059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	1400	2	2.87	2889239400	58066	58.91	48750	50500	48750	63300	34100	48700	49757.24	13.32	0	5326	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	100	1	8128000	4072	19.28	3.77	12	0.71	2598.00	13281.00	59100	20230602	-15.23	31700	20220719	58.04	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
59	20230720	151059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	1400	2	2.87	2814000800	56565	57.39	48750	50500	48750	63300	34100	48700	49748.09	13.32	0	5169	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	100	1	8128000	4072	19.28	3.77	12	0.70	2598.00	13281.00	59100	20230602	-15.23	31700	20220719	58.04	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	32700	53.21	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
60	20230720	141057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50200	1500	2	3.08	2372558650	47744	48.44	48750	50500	48750	63300	34100	48700	49693.34	13.32	0	2460	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	100	1	8128000	4080	19.32	3.78	12	0.59	2598.00	13281.00	59100	20230602	-15.06	31700	20220719	58.36	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	32700	53.52	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
61	20230720	131059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49650	950	2	1.95	1762522100	35536	36.05	48750	50100	48750	63300	34100	48700	49598.21	13.32	0	-848	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	50	1	8128000	4036	19.11	3.74	12	0.44	2598.00	13281.00	59100	20230602	-15.99	31700	20220719	56.62	59100	-15.99	20230602	34300	44.75	20230103	59100	-15.99	20230602	32700	51.83	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
62	20230720	121108	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49550	850	2	1.75	1647290250	33212	33.70	48750	50100	48750	63300	34100	48700	49599.25	13.32	0	-901	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	50	1	8128000	4027	19.07	3.73	12	0.41	2598.00	13281.00	59100	20230602	-16.16	31700	20220719	56.31	59100	-16.16	20230602	34300	44.46	20230103	59100	-16.16	20230602	32700	51.53	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
63	20230720	111104	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49550	850	2	1.75	1453912700	29303	29.73	48750	50100	48750	63300	34100	48700	49616.51	13.32	0	-791	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	50	1	8128000	4027	19.07	3.73	12	0.36	2598.00	13281.00	59100	20230602	-16.16	31700	20220719	56.31	59100	-16.16	20230602	34300	44.46	20230103	59100	-16.16	20230602	32700	51.53	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
64	20230720	101051	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49500	800	2	1.64	1232487900	24839	25.20	48750	50100	48750	63300	34100	48700	49619.06	13.32	0	856	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	50	1	8128000	4023	19.05	3.73	12	0.31	2598.00	13281.00	59100	20230602	-16.24	31700	20220719	56.15	59100	-16.24	20230602	34300	44.31	20230103	59100	-16.24	20230602	32700	51.38	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
65	20230720	091055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49950	1250	2	2.57	481779400	9732	9.87	48750	49950	48750	63300	34100	48700	49504.67	13.32	0	2958	51300	50000	49200	47900	47100	49600	47500	45	14600	500	37010	50	1	8128000	4060	19.23	3.76	12	0.12	2598.00	13281.00	59100	20230602	-15.48	31700	20220719	57.57	59100	-15.48	20230602	34300	45.63	20230103	59100	-15.48	20230602	32700	52.75	20220829	2.89	N	340570	500	44 억	1082507	N	N	0	N	N
66	20230719	161114	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48700	-1700	5	-3.37	4819251400	98451	310.42	50300	50500	48400	65500	35300	50400	48950.84	13.21	0	13413	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	3958	18.75	3.67	12	1.21	2598.00	13281.00	59100	20230602	-17.60	31550	20220718	54.36	59100	-17.60	20230602	34300	41.98	20230103	59100	-17.60	20230602	31700	53.63	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
67	20230719	151113	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48550	-1850	5	-3.67	4691998200	95838	302.19	50300	50500	48400	65500	35300	50400	48957.60	13.21	0	13928	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	3946	18.69	3.66	12	1.18	2598.00	13281.00	59100	20230602	-17.85	31550	20220718	53.88	59100	-17.85	20230602	34300	41.55	20230103	59100	-17.85	20230602	31700	53.15	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
68	20230719	141118	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48750	-1650	5	-3.27	4006934150	81745	257.75	50300	50500	48400	65500	35300	50400	49017.48	13.21	0	13432	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	3962	18.76	3.67	12	1.01	2598.00	13281.00	59100	20230602	-17.51	31550	20220718	54.52	59100	-17.51	20230602	34300	42.13	20230103	59100	-17.51	20230602	31700	53.79	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
69	20230719	131102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48950	-1450	5	-2.88	2681996850	54491	171.81	50300	50500	48800	65500	35300	50400	49219.08	13.21	0	6578	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	3979	18.84	3.69	12	0.67	2598.00	13281.00	59100	20230602	-17.17	31550	20220718	55.15	59100	-17.17	20230602	34300	42.71	20230103	59100	-17.17	20230602	31700	54.42	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
70	20230719	121120	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49050	-1350	5	-2.68	2397813150	48694	153.54	50300	50500	48800	65500	35300	50400	49242.48	13.21	0	5124	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	3987	18.88	3.69	12	0.60	2598.00	13281.00	59100	20230602	-17.01	31550	20220718	55.47	59100	-17.01	20230602	34300	43.00	20230103	59100	-17.01	20230602	31700	54.73	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
71	20230719	111116	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49000	-1400	5	-2.78	1523301000	30824	97.19	50300	50500	48950	65500	35300	50400	49419.32	13.21	0	-1326	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	3983	18.86	3.69	12	0.38	2598.00	13281.00	59100	20230602	-17.09	31550	20220718	55.31	59100	-17.09	20230602	34300	42.86	20230103	59100	-17.09	20230602	31700	54.57	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
72	20230719	101108	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49400	-1000	5	-1.98	903484750	18266	57.59	50300	50500	49150	65500	35300	50400	49462.65	13.21	0	1422	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	4015	19.01	3.72	12	0.22	2598.00	13281.00	59100	20230602	-16.41	31550	20220718	56.58	59100	-16.41	20230602	34300	44.02	20230103	59100	-16.41	20230602	31700	55.84	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
73	20230719	091106	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49650	-750	5	-1.49	120772000	2427	7.65	50300	50500	49600	65500	35300	50400	49761.85	13.21	0	-583	51166	50782	50116	49732	49066	50975	49925	45	15100	500	38300	50	1	8128000	4036	19.11	3.74	12	0.03	2598.00	13281.00	59100	20230602	-15.99	31550	20220718	57.37	59100	-15.99	20230602	34300	44.75	20230103	59100	-15.99	20230602	31700	56.62	20220719	2.77	N	340570	500	44 억	1073453	N	N	0	N	N
74	20230718	161106	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50400	800	2	1.61	1567394750	31383	33.59	50000	50500	49450	64400	34750	49600	49938.09	13.23	0	-3099	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	100	1	8128000	4097	19.40	3.79	12	0.39	2598.00	13281.00	59100	20230602	-14.72	31550	20220718	59.75	59100	-14.72	20230602	34300	46.94	20230103	59100	-14.72	20230602	31550	59.75	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
75	20230718	151105	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50000	400	2	0.81	1443412350	28917	30.95	50000	50500	49450	64400	34750	49600	49915.70	13.23	0	-2476	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	100	1	8128000	4064	19.25	3.76	12	0.36	2598.00	13281.00	59100	20230602	-15.40	31550	20220718	58.48	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	31550	58.48	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
76	20230718	141100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49850	250	2	0.50	1159947000	23250	24.89	50000	50500	49450	64400	34750	49600	49890.19	13.23	0	-1687	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	50	1	8128000	4052	19.19	3.75	12	0.29	2598.00	13281.00	59100	20230602	-15.65	31550	20220718	58.00	59100	-15.65	20230602	34300	45.34	20230103	59100	-15.65	20230602	31550	58.00	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
77	20230718	131100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49800	200	2	0.40	843246900	16871	18.06	50000	50500	49550	64400	34750	49600	49982.03	13.23	0	-2545	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	50	1	8128000	4048	19.17	3.75	12	0.21	2598.00	13281.00	59100	20230602	-15.74	31550	20220718	57.84	59100	-15.74	20230602	34300	45.19	20230103	59100	-15.74	20230602	31550	57.84	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
78	20230718	121112	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50000	400	2	0.81	681335000	13631	14.59	50000	50500	49550	64400	34750	49600	49984.23	13.23	0	-1648	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	100	1	8128000	4064	19.25	3.76	12	0.17	2598.00	13281.00	59100	20230602	-15.40	31550	20220718	58.48	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	31550	58.48	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
79	20230718	111109	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	500	2	1.01	557918600	11166	11.95	50000	50500	49550	64400	34750	49600	49965.84	13.23	0	-1050	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	100	1	8128000	4072	19.28	3.77	12	0.14	2598.00	13281.00	59100	20230602	-15.23	31550	20220718	58.80	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	31550	58.80	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
80	20230718	101102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49700	100	2	0.20	314505450	6315	6.76	50000	50300	49550	64400	34750	49600	49802.92	13.23	0	-1008	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	50	1	8128000	4040	19.13	3.74	12	0.08	2598.00	13281.00	59100	20230602	-15.91	31550	20220718	57.53	59100	-15.91	20230602	34300	44.90	20230103	59100	-15.91	20230602	31550	57.53	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
81	20230718	091057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50000	400	2	0.81	59865700	1194	1.28	50000	50300	49900	64400	34750	49600	50138.78	13.23	0	-265	52666	51132	50266	48732	47866	50700	48300	45	14825	500	37690	100	1	8128000	4064	19.25	3.76	12	0.01	2598.00	13281.00	59100	20230602	-15.40	31550	20220718	58.48	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	31550	58.48	20220718	2.91	N	340570	500	44 억	1075523	N	N	0	N	N
82	20230717	161101	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49600	-1800	5	-3.50	4661676600	93310	93.14	51700	51800	49400	66800	36000	51400	49958.81	13.18	0	-5126	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	50	1	8128000	4031	19.09	3.73	12	1.15	2598.00	13281.00	59100	20230602	-16.07	31200	20220714	58.97	59100	-16.07	20230602	34300	44.61	20230103	59100	-16.07	20230602	31550	57.21	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
83	20230717	151055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49600	-1800	5	-3.50	4522442300	90507	90.35	51700	51800	49400	66800	36000	51400	49966.35	13.18	0	-4990	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	50	1	8128000	4031	19.09	3.73	12	1.11	2598.00	13281.00	59100	20230602	-16.07	31200	20220714	58.97	59100	-16.07	20230602	34300	44.61	20230103	59100	-16.07	20230602	31550	57.21	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
84	20230717	141059	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49650	-1750	5	-3.40	4096801450	81953	81.81	51700	51800	49400	66800	36000	51400	49987.99	13.18	0	-6777	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	50	1	8128000	4036	19.11	3.74	12	1.01	2598.00	13281.00	59100	20230602	-15.99	31200	20220714	59.13	59100	-15.99	20230602	34300	44.75	20230103	59100	-15.99	20230602	31550	57.37	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
85	20230717	131049	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49650	-1750	5	-3.40	3800469000	75992	75.86	51700	51800	49400	66800	36000	51400	50009.68	13.18	0	-7562	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	50	1	8128000	4036	19.11	3.74	12	0.93	2598.00	13281.00	59100	20230602	-15.99	31200	20220714	59.13	59100	-15.99	20230602	34300	44.75	20230103	59100	-15.99	20230602	31550	57.37	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
86	20230717	121100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49450	-1950	5	-3.79	3289697950	65680	65.56	51700	51800	49400	66800	36000	51400	50084.83	13.18	0	-8764	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	50	1	8128000	4019	19.03	3.72	12	0.81	2598.00	13281.00	59100	20230602	-16.33	31200	20220714	58.49	59100	-16.33	20230602	34300	44.17	20230103	59100	-16.33	20230602	31550	56.74	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
87	20230717	111050	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49750	-1650	5	-3.21	2347616800	46695	46.61	51700	51800	49750	66800	36000	51400	50273.23	13.18	0	-6817	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	50	1	8128000	4044	19.15	3.75	12	0.57	2598.00	13281.00	59100	20230602	-15.82	31200	20220714	59.46	59100	-15.82	20230602	34300	45.04	20230103	59100	-15.82	20230602	31550	57.69	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
88	20230717	101050	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50000	-1400	5	-2.72	1464241300	29043	28.99	51700	51800	50000	66800	36000	51400	50413.06	13.18	0	-4327	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	100	1	8128000	4064	19.25	3.76	12	0.36	2598.00	13281.00	59100	20230602	-15.40	31200	20220714	60.26	59100	-15.40	20230602	34300	45.77	20230103	59100	-15.40	20230602	31550	58.48	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
89	20230717	091051	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50600	-800	5	-1.56	435629300	8585	8.57	51700	51800	50200	66800	36000	51400	50735.65	13.18	0	-961	53733	52566	51633	50466	49533	53150	51050	45	15400	500	39060	100	1	8128000	4113	19.48	3.81	12	0.11	2598.00	13281.00	59100	20230602	-14.38	31200	20220714	62.18	59100	-14.38	20230602	34300	47.52	20230103	59100	-14.38	20230602	31550	60.38	20220718	2.91	N	340570	500	44 억	1071465	N	N	530	N	N
90	20230714	161050	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51400	1200	2	2.39	5168667600	100021	212.17	51000	52800	50700	65200	35200	50200	51676.26	13.26	0	-10593	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4178	19.78	3.87	12	1.23	2598.00	13281.00	59100	20230602	-13.03	31150	20220713	65.01	59100	-13.03	20230602	34300	49.85	20230103	59100	-13.03	20230602	31200	64.74	20220714	2.87	N	340570	500	44 억	1077709	N	N	530	N	N
91	20230714	151053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51400	1200	2	2.39	5070672800	98114	208.13	51000	52800	50700	65200	35200	50200	51681.44	13.26	0	-10478	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4178	19.78	3.87	12	1.21	2598.00	13281.00	59100	20230602	-13.03	31150	20220713	65.01	59100	-13.03	20230602	34300	49.85	20230103	59100	-13.03	20230602	31200	64.74	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
92	20230714	141100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51100	900	2	1.79	4752394800	91912	194.97	51000	52800	50700	65200	35200	50200	51705.92	13.26	0	-10994	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4153	19.67	3.85	12	1.13	2598.00	13281.00	59100	20230602	-13.54	31150	20220713	64.04	59100	-13.54	20230602	34300	48.98	20230103	59100	-13.54	20230602	31200	63.78	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
93	20230714	131046	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51100	900	2	1.79	4347154800	83990	178.17	51000	52800	50700	65200	35200	50200	51758.00	13.26	0	-13517	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4153	19.67	3.85	12	1.03	2598.00	13281.00	59100	20230602	-13.54	31150	20220713	64.04	59100	-13.54	20230602	34300	48.98	20230103	59100	-13.54	20230602	31200	63.78	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
94	20230714	121045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51000	800	2	1.59	3949438500	76205	161.65	51000	52800	50700	65200	35200	50200	51826.50	13.26	0	-11322	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4145	19.63	3.84	12	0.94	2598.00	13281.00	59100	20230602	-13.71	31150	20220713	63.72	59100	-13.71	20230602	34300	48.69	20230103	59100	-13.71	20230602	31200	63.46	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
95	20230714	111057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51200	1000	2	1.99	3494412500	67287	142.74	51000	52800	50700	65200	35200	50200	51932.95	13.26	0	-7020	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4162	19.71	3.86	12	0.83	2598.00	13281.00	59100	20230602	-13.37	31150	20220713	64.37	59100	-13.37	20230602	34300	49.27	20230103	59100	-13.37	20230602	31200	64.10	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
96	20230714	101057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52400	2200	2	4.38	2066132700	39943	84.73	51000	52400	50700	65200	35200	50200	51727.03	13.26	0	-1209	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4259	20.17	3.95	12	0.49	2598.00	13281.00	59100	20230602	-11.34	31150	20220713	68.22	59100	-11.34	20230602	34300	52.77	20230103	59100	-11.34	20230602	31200	67.95	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
97	20230714	091053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51300	1100	2	2.19	701634900	13662	28.98	51000	51700	50700	65200	35200	50200	51356.68	13.26	0	1598	51733	50966	50433	49666	49133	51350	50050	45	15000	500	38150	100	1	8128000	4170	19.75	3.86	12	0.17	2598.00	13281.00	59100	20230602	-13.20	31150	20220713	64.69	59100	-13.20	20230602	34300	49.56	20230103	59100	-13.20	20230602	31200	64.42	20220714	2.87	N	340570	500	44 억	1077709	N	N	0	N	N
98	20230713	161046	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50200	500	2	1.01	2377352800	47075	112.53	49900	51200	49900	64600	34800	49700	50502.09	13.34	0	-6165	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4080	19.32	3.78	12	0.58	2598.00	13281.00	59100	20230602	-15.06	31150	20220713	61.16	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	31150	61.16	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
99	20230713	151043	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50300	600	2	1.21	2189592700	43358	103.65	49900	51200	49900	64600	34800	49700	50500.32	13.34	0	-6188	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4088	19.36	3.79	12	0.53	2598.00	13281.00	59100	20230602	-14.89	31150	20220713	61.48	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	31150	61.48	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
100	20230713	141042	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50200	500	2	1.01	2025639300	40098	95.85	49900	51200	49900	64600	34800	49700	50517.22	13.34	0	-7090	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4080	19.32	3.78	12	0.49	2598.00	13281.00	59100	20230602	-15.06	31150	20220713	61.16	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	31150	61.16	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
101	20230713	131046	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50400	700	2	1.41	1835575200	36316	86.81	49900	51200	49900	64600	34800	49700	50544.53	13.34	0	-6865	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4097	19.40	3.79	12	0.45	2598.00	13281.00	59100	20230602	-14.72	31150	20220713	61.80	59100	-14.72	20230602	34300	46.94	20230103	59100	-14.72	20230602	31150	61.80	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
102	20230713	121042	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49950	250	2	0.50	1659057750	32794	78.39	49900	51200	49900	64600	34800	49700	50590.28	13.34	0	-6772	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	50	1	8128000	4060	19.23	3.76	12	0.40	2598.00	13281.00	59100	20230602	-15.48	31150	20220713	60.35	59100	-15.48	20230602	34300	45.63	20230103	59100	-15.48	20230602	31150	60.35	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
103	20230713	111045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50200	500	2	1.01	1508073000	29775	71.18	49900	51200	49900	64600	34800	49700	50648.97	13.34	0	-6196	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4080	19.32	3.78	12	0.37	2598.00	13281.00	59100	20230602	-15.06	31150	20220713	61.16	59100	-15.06	20230602	34300	46.36	20230103	59100	-15.06	20230602	31150	61.16	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
104	20230713	101038	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50700	1000	2	2.01	967418900	19063	45.57	49900	51200	49900	64600	34800	49700	50748.51	13.34	0	1070	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4121	19.52	3.82	12	0.23	2598.00	13281.00	59100	20230602	-14.21	31150	20220713	62.76	59100	-14.21	20230602	34300	47.81	20230103	59100	-14.21	20230602	31150	62.76	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
105	20230713	091041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50500	800	2	1.61	289387500	5702	13.63	49900	51200	49900	64600	34800	49700	50751.93	13.34	0	3	51133	50416	49583	48866	48033	50775	49225	45	14900	500	37770	100	1	8128000	4105	19.44	3.80	12	0.07	2598.00	13281.00	59100	20230602	-14.55	31150	20220713	62.12	59100	-14.55	20230602	34300	47.23	20230103	59100	-14.55	20230602	31150	62.12	20220713	3.01	N	340570	500	44 억	1084493	N	N	6	N	N
106	20230712	161037	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49700	350	2	0.71	2064764200	41689	78.64	49400	50300	48750	64100	34550	49350	49527.73	13.51	0	-13549	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	4040	19.13	3.74	12	0.51	2598.00	13281.00	59100	20230602	-15.91	31150	20220713	59.55	59100	-15.91	20230602	34300	44.90	20230103	59100	-15.91	20230602	31150	59.55	20220713	2.94	N	340570	500	44 억	1097779	N	N	6	N	N
107	20230712	151028	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49300	-50	5	-0.10	1995040800	40282	75.99	49400	50300	48750	64100	34550	49350	49526.86	13.51	0	-13748	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	4007	18.98	3.71	12	0.50	2598.00	13281.00	59100	20230602	-16.58	31150	20220713	58.27	59100	-16.58	20230602	34300	43.73	20230103	59100	-16.58	20230602	31150	58.27	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
108	20230712	141025	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49500	150	2	0.30	1645004500	33202	62.63	49400	50300	48750	64100	34550	49350	49545.34	13.51	0	-10039	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	4023	19.05	3.73	12	0.41	2598.00	13281.00	59100	20230602	-16.24	31150	20220713	58.91	59100	-16.24	20230602	34300	44.31	20230103	59100	-16.24	20230602	31150	58.91	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
109	20230712	131027	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49900	550	2	1.11	1227727800	24845	46.87	49400	50100	48750	64100	34550	49350	49415.49	13.51	0	-4655	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	4056	19.21	3.76	12	0.31	2598.00	13281.00	59100	20230602	-15.57	31150	20220713	60.19	59100	-15.57	20230602	34300	45.48	20230103	59100	-15.57	20230602	31150	60.19	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
110	20230712	121033	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49750	400	2	0.81	961355200	19500	36.78	49400	49900	48750	64100	34550	49350	49300.27	13.51	0	-2203	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	4044	19.15	3.75	12	0.24	2598.00	13281.00	59100	20230602	-15.82	31150	20220713	59.71	59100	-15.82	20230602	34300	45.04	20230103	59100	-15.82	20230602	31150	59.71	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
111	20230712	111032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49350	0	3	0.00	684143650	13918	26.25	49400	49800	48750	64100	34550	49350	49155.31	13.51	0	-650	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	4011	19.00	3.72	12	0.17	2598.00	13281.00	59100	20230602	-16.50	31150	20220713	58.43	59100	-16.50	20230602	34300	43.88	20230103	59100	-16.50	20230602	31150	58.43	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
112	20230712	101032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49050	-300	5	-0.61	461326800	9397	17.73	49400	49800	48750	64100	34550	49350	49092.99	13.51	0	112	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	3987	18.88	3.69	12	0.12	2598.00	13281.00	59100	20230602	-17.01	31150	20220713	57.46	59100	-17.01	20230602	34300	43.00	20230103	59100	-17.01	20230602	31150	57.46	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
113	20230712	091033	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48850	-500	5	-1.01	95300350	1940	3.66	49400	49800	48750	64100	34550	49350	49123.89	13.51	0	-742	50550	49950	49400	48800	48250	50250	49100	45	14775	500	37500	50	1	8128000	3971	18.80	3.68	12	0.02	2598.00	13281.00	59100	20230602	-17.34	31150	20220713	56.82	59100	-17.34	20230602	34300	42.42	20230103	59100	-17.34	20230602	31150	56.82	20220713	2.94	N	340570	500	44 억	1097779	N	N	174	N	N
114	20230711	161019	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49350	950	2	1.96	2621417150	52946	56.55	49000	50000	48850	62900	33900	48400	49511.49	13.35	0	-1121	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4011	19.00	3.72	12	0.65	2598.00	13281.00	59100	20230602	-16.50	31150	20220713	58.43	59100	-16.50	20230602	34300	43.88	20230103	59100	-16.50	20230602	31150	58.43	20220713	2.92	N	340570	500	44 억	1085335	N	N	174	N	N
115	20230711	151015	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49200	800	2	1.65	2550113650	51501	55.01	49000	50000	48850	62900	33900	48400	49515.85	13.35	0	-1693	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	3999	18.94	3.70	12	0.63	2598.00	13281.00	59100	20230602	-16.75	31150	20220713	57.95	59100	-16.75	20230602	34300	43.44	20230103	59100	-16.75	20230602	31150	57.95	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
116	20230711	141008	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49650	1250	2	2.58	2172994800	43893	46.88	49000	50000	48850	62900	33900	48400	49506.69	13.35	0	-2142	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4036	19.11	3.74	12	0.54	2598.00	13281.00	59100	20230602	-15.99	31150	20220713	59.39	59100	-15.99	20230602	34300	44.75	20230103	59100	-15.99	20230602	31150	59.39	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
117	20230711	130959	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49600	1200	2	2.48	1735713550	35076	37.47	49000	50000	48850	62900	33900	48400	49484.43	13.35	0	-2075	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4031	19.09	3.73	12	0.43	2598.00	13281.00	59100	20230602	-16.07	31150	20220713	59.23	59100	-16.07	20230602	34300	44.61	20230103	59100	-16.07	20230602	31150	59.23	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
118	20230711	121021	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49450	1050	2	2.17	1465686700	29610	31.63	49000	50000	48850	62900	33900	48400	49499.79	13.35	0	-1233	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4019	19.03	3.72	12	0.36	2598.00	13281.00	59100	20230602	-16.33	31150	20220713	58.75	59100	-16.33	20230602	34300	44.17	20230103	59100	-16.33	20230602	31150	58.75	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
119	20230711	111025	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49750	1350	2	2.79	945198550	19114	20.42	49000	50000	48850	62900	33900	48400	49450.70	13.35	0	684	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4044	19.15	3.75	12	0.24	2598.00	13281.00	59100	20230602	-15.82	31150	20220713	59.71	59100	-15.82	20230602	34300	45.04	20230103	59100	-15.82	20230602	31150	59.71	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
120	20230711	101024	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49950	1550	2	3.20	654237850	13263	14.17	49000	50000	48850	62900	33900	48400	49328.18	13.35	0	3316	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4060	19.23	3.76	12	0.16	2598.00	13281.00	59100	20230602	-15.48	31150	20220713	60.35	59100	-15.48	20230602	34300	45.63	20230103	59100	-15.48	20230602	31150	60.35	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
121	20230711	091019	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49350	950	2	1.96	173988700	3537	3.78	49000	49450	48850	62900	33900	48400	49191.49	13.35	0	1558	51333	49866	49133	47666	46933	49500	47300	45	14500	500	36780	50	1	8128000	4011	19.00	3.72	12	0.04	2598.00	13281.00	59100	20230602	-16.50	31150	20220713	58.43	59100	-16.50	20230602	34300	43.88	20230103	59100	-16.50	20230602	31150	58.43	20220713	2.92	N	340570	500	44 억	1085335	N	N	25	N	N
122	20230710	161011	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48400	-2200	5	-4.35	4581750850	93307	216.70	49950	50600	48400	65700	35500	50600	49108.66	13.15	0	16839	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	3934	18.63	3.64	12	1.15	2598.00	13281.00	59100	20230602	-18.10	31150	20220713	55.38	59100	-18.10	20230602	34300	41.11	20230103	59100	-18.10	20230602	31150	55.38	20220713	3.02	N	340570	500	44 억	1068479	N	N	25	N	N
123	20230710	151014	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	48650	-1950	5	-3.85	4064660750	82636	191.92	49950	50600	48450	65700	35500	50600	49187.51	13.15	0	11616	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	3954	18.73	3.66	12	1.02	2598.00	13281.00	59100	20230602	-17.68	31150	20220713	56.18	59100	-17.68	20230602	34300	41.84	20230103	59100	-17.68	20230602	31150	56.18	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
124	20230710	141002	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49250	-1350	5	-2.67	3084875400	62568	145.31	49950	50600	48850	65700	35500	50600	49304.34	13.15	0	8396	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	4003	18.96	3.71	12	0.77	2598.00	13281.00	59100	20230602	-16.67	31150	20220713	58.11	59100	-16.67	20230602	34300	43.59	20230103	59100	-16.67	20230602	31150	58.11	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
125	20230710	130951	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49300	-1300	5	-2.57	2787964650	56562	131.36	49950	50600	48850	65700	35500	50600	49290.40	13.15	0	6970	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	4007	18.98	3.71	12	0.70	2598.00	13281.00	59100	20230602	-16.58	31150	20220713	58.27	59100	-16.58	20230602	34300	43.73	20230103	59100	-16.58	20230602	31150	58.27	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
126	20230710	121019	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49400	-1200	5	-2.37	2529291150	51317	119.18	49950	50600	48850	65700	35500	50600	49287.56	13.15	0	5557	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	4015	19.01	3.72	12	0.63	2598.00	13281.00	59100	20230602	-16.41	31150	20220713	58.59	59100	-16.41	20230602	34300	44.02	20230103	59100	-16.41	20230602	31150	58.59	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
127	20230710	111015	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49300	-1300	5	-2.57	2224019550	45109	104.76	49950	50600	48850	65700	35500	50600	49303.20	13.15	0	2483	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	4007	18.98	3.71	12	0.55	2598.00	13281.00	59100	20230602	-16.58	31150	20220713	58.27	59100	-16.58	20230602	34300	43.73	20230103	59100	-16.58	20230602	31150	58.27	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
128	20230710	101016	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	49200	-1400	5	-2.77	1449150800	29338	68.14	49950	50600	48950	65700	35500	50600	49394.97	13.15	0	113	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	50	1	8128000	3999	18.94	3.70	12	0.36	2598.00	13281.00	59100	20230602	-16.75	31150	20220713	57.95	59100	-16.75	20230602	34300	43.44	20230103	59100	-16.75	20230602	31150	57.95	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
129	20230710	091007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	-500	5	-0.99	78968150	1578	3.66	49950	50600	49950	65700	35500	50600	50042.83	13.15	0	-80	52300	51450	50650	49800	49000	51875	50225	45	15100	500	38450	100	1	8128000	4072	19.28	3.77	12	0.02	2598.00	13281.00	59100	20230602	-15.23	31150	20220713	60.83	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	31150	60.83	20220713	3.02	N	340570	500	44 억	1068479	N	N	3	N	N
130	20230707	161004	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50600	-400	5	-0.78	2171102100	43046	36.72	50500	51500	49850	66300	35700	51000	50436.30	13.14	0	303	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4113	19.48	3.81	12	0.53	2598.00	13281.00	59100	20230602	-14.38	31150	20220713	62.44	59100	-14.38	20230602	34300	47.52	20230103	59100	-14.38	20230602	31150	62.44	20220713	3.02	N	340570	500	44 억	1068182	N	N	3	N	N
131	20230707	151004	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50400	-600	5	-1.18	2060064000	40848	34.85	50500	51500	49850	66300	35700	51000	50431.99	13.14	0	524	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4097	19.40	3.79	12	0.50	2598.00	13281.00	59100	20230602	-14.72	31150	20220713	61.80	59100	-14.72	20230602	34300	46.94	20230103	59100	-14.72	20230602	31150	61.80	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
132	20230707	141021	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50300	-700	5	-1.37	1670632300	33127	28.26	50500	51500	49850	66300	35700	51000	50430.59	13.14	0	478	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4088	19.36	3.79	12	0.41	2598.00	13281.00	59100	20230602	-14.89	31150	20220713	61.48	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	31150	61.48	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
133	20230707	131010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50100	-900	5	-1.76	1326206300	26245	22.39	50500	51500	50000	66300	35700	51000	50531.20	13.14	0	-1443	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4072	19.28	3.77	12	0.32	2598.00	13281.00	59100	20230602	-15.23	31150	20220713	60.83	59100	-15.23	20230602	34300	46.06	20230103	59100	-15.23	20230602	31150	60.83	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
134	20230707	121013	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50500	-500	5	-0.98	1018770600	20125	17.17	50500	51500	50200	66300	35700	51000	50621.54	13.14	0	-666	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4105	19.44	3.80	12	0.25	2598.00	13281.00	59100	20230602	-14.55	31150	20220713	62.12	59100	-14.55	20230602	34300	47.23	20230103	59100	-14.55	20230602	31150	62.12	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
135	20230707	111020	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50300	-700	5	-1.37	687468400	13564	11.57	50500	51500	50200	66300	35700	51000	50682.56	13.14	0	-1277	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4088	19.36	3.79	12	0.17	2598.00	13281.00	59100	20230602	-14.89	31150	20220713	61.48	59100	-14.89	20230602	34300	46.65	20230103	59100	-14.89	20230602	31150	61.48	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
136	20230707	101003	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	50800	-200	5	-0.39	322494100	6333	5.40	50500	51500	50500	66300	35700	51000	50922.41	13.14	0	-1882	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4129	19.55	3.83	12	0.08	2598.00	13281.00	59100	20230602	-14.04	31150	20220713	63.08	59100	-14.04	20230602	34300	48.10	20230103	59100	-14.04	20230602	31150	63.08	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
137	20230707	091006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51100	100	2	0.20	86682200	1706	1.46	50500	51500	50500	66300	35700	51000	50806.57	13.14	0	258	54600	52800	51500	49700	48400	52150	49050	45	15300	500	38760	100	1	8128000	4153	19.67	3.85	12	0.02	2598.00	13281.00	59100	20230602	-13.54	31150	20220713	64.04	59100	-13.54	20230602	34300	48.98	20230103	59100	-13.54	20230602	31150	64.04	20220713	3.02	N	340570	500	44 억	1068182	N	N	1095	N	N
138	20230706	161005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51000	-1900	5	-3.59	6012245200	117078	271.85	53100	53300	50200	68700	37100	52900	51352.94	13.10	0	4006	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4145	19.63	3.84	12	1.44	2598.00	13281.00	59100	20230602	-13.71	31150	20220713	63.72	59100	-13.71	20230602	34300	48.69	20230103	59100	-13.71	20230602	31150	63.72	20220713	3.04	N	340570	500	44 억	1064833	N	N	1095	N	N
139	20230706	151006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51000	-1900	5	-3.59	5818624800	113282	263.04	53100	53300	50200	68700	37100	52900	51364.07	13.10	0	3788	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4145	19.63	3.84	12	1.39	2598.00	13281.00	59100	20230602	-13.71	31150	20220713	63.72	59100	-13.71	20230602	34300	48.69	20230103	59100	-13.71	20230602	31150	63.72	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
140	20230706	141006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51300	-1600	5	-3.02	5217378100	101538	235.77	53100	53300	50200	68700	37100	52900	51383.50	13.10	0	8603	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4170	19.75	3.86	12	1.25	2598.00	13281.00	59100	20230602	-13.20	31150	20220713	64.69	59100	-13.20	20230602	34300	49.56	20230103	59100	-13.20	20230602	31150	64.69	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
141	20230706	131003	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	51500	-1400	5	-2.65	2638565500	50701	117.73	53100	53300	51300	68700	37100	52900	52041.69	13.10	0	-1102	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4186	19.82	3.88	12	0.62	2598.00	13281.00	59100	20230602	-12.86	31150	20220713	65.33	59100	-12.86	20230602	34300	50.15	20230103	59100	-12.86	20230602	31150	65.33	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
142	20230706	120935	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52100	-800	5	-1.51	1237723500	23601	54.80	53100	53300	52000	68700	37100	52900	52443.69	13.10	0	2340	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4235	20.05	3.92	12	0.29	2598.00	13281.00	59100	20230602	-11.84	31150	20220713	67.26	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	31150	67.26	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
143	20230706	111010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52300	-600	5	-1.13	968419300	18441	42.82	53100	53300	52100	68700	37100	52900	52514.47	13.10	0	2811	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4251	20.13	3.94	12	0.23	2598.00	13281.00	59100	20230602	-11.51	31150	20220713	67.90	59100	-11.51	20230602	34300	52.48	20230103	59100	-11.51	20230602	31150	67.90	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
144	20230706	101006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52600	-300	5	-0.57	415077000	7868	18.27	53100	53300	52400	68700	37100	52900	52755.08	13.10	0	1275	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4275	20.25	3.96	12	0.10	2598.00	13281.00	59100	20230602	-11.00	31150	20220713	68.86	59100	-11.00	20230602	34300	53.35	20230103	59100	-11.00	20230602	31150	68.86	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
145	20230706	091005	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52600	-300	5	-0.57	143311100	2725	6.33	53100	53100	52400	68700	37100	52900	52591.23	13.10	0	1214	55233	54066	53233	52066	51233	53650	51650	45	15800	500	40200	100	1	8128000	4275	20.25	3.96	12	0.03	2598.00	13281.00	59100	20230602	-11.00	31150	20220713	68.86	59100	-11.00	20230602	34300	53.35	20230103	59100	-11.00	20230602	31150	68.86	20220713	3.04	N	340570	500	44 억	1064833	N	N	1559	N	N
146	20230705	161000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	-400	5	-0.75	2284455300	42796	86.62	53200	54400	52400	69200	37400	53300	53381.54	13.14	0	2520	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4300	20.36	3.98	12	0.53	2598.00	13281.00	59100	20230602	-10.49	31150	20220713	69.82	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	31150	69.82	20220713	2.96	N	340570	500	44 억	1068006	N	N	1559	N	N
147	20230705	150956	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	-600	5	-1.13	2201844900	41228	83.44	53200	54400	52400	69200	37400	53300	53406.54	13.14	0	2562	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4283	20.28	3.97	12	0.51	2598.00	13281.00	59100	20230602	-10.83	31150	20220713	69.18	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	31150	69.18	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
148	20230705	140946	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	-400	5	-0.75	1867757800	34899	70.63	53200	54400	52400	69200	37400	53300	53518.95	13.14	0	728	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4300	20.36	3.98	12	0.43	2598.00	13281.00	59100	20230602	-10.49	31150	20220713	69.82	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	31150	69.82	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
149	20230705	130949	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	100	2	0.19	1629204700	30409	61.55	53200	54400	52400	69200	37400	53300	53576.40	13.14	0	951	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4340	20.55	4.02	12	0.37	2598.00	13281.00	59100	20230602	-9.64	31150	20220713	71.43	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	31150	71.43	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
150	20230705	120946	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53600	300	2	0.56	1452910600	27107	54.86	53200	54400	52400	69200	37400	53300	53599.09	13.14	0	1321	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4357	20.63	4.04	12	0.33	2598.00	13281.00	59100	20230602	-9.31	31150	20220713	72.07	59100	-9.31	20230602	34300	56.27	20230103	59100	-9.31	20230602	31150	72.07	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
151	20230705	110957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53900	600	2	1.13	1257803700	23465	47.49	53200	54400	52400	69200	37400	53300	53603.40	13.14	0	2159	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4381	20.75	4.06	12	0.29	2598.00	13281.00	59100	20230602	-8.80	31150	20220713	73.03	59100	-8.80	20230602	34300	57.14	20230103	59100	-8.80	20230602	31150	73.03	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
152	20230705	100949	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	54100	800	2	1.50	718588100	13487	27.30	53200	54100	52400	69200	37400	53300	53280.05	13.14	0	1891	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4397	20.82	4.07	12	0.17	2598.00	13281.00	59100	20230602	-8.46	31150	20220713	73.68	59100	-8.46	20230602	34300	57.73	20230103	59100	-8.46	20230602	31150	73.68	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
153	20230705	090948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	100	2	0.19	54724500	1030	2.08	53200	53400	52500	69200	37400	53300	53130.58	13.14	0	-120	54566	53932	52866	52232	51166	54250	52550	45	15900	500	40500	100	1	8128000	4340	20.55	4.02	12	0.01	2598.00	13281.00	59100	20230602	-9.64	31150	20220713	71.43	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	31150	71.43	20220713	2.96	N	340570	500	44 억	1068006	N	N	9	N	N
154	20230704	160943	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	500	2	0.95	2598513300	49307	56.50	53000	53500	51800	68600	37000	52800	52699.88	13.07	0	1947	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4332	20.52	4.01	12	0.61	2598.00	13281.00	59100	20230602	-9.81	30550	20220701	74.47	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	31150	71.11	20220713	2.94	N	340570	500	44 억	1062331	N	N	9	N	N
155	20230704	150932	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53000	200	2	0.38	2499837900	47453	54.38	53000	53500	51800	68600	37000	52800	52680.29	13.07	0	2137	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4308	20.40	3.99	12	0.58	2598.00	13281.00	59100	20230602	-10.32	30550	20220701	73.49	59100	-10.32	20230602	34300	54.52	20230103	59100	-10.32	20230602	31150	70.14	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
156	20230704	140938	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	500	2	0.95	2134909200	40603	46.53	53000	53400	51800	68600	37000	52800	52580.09	13.07	0	2561	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4332	20.52	4.01	12	0.50	2598.00	13281.00	59100	20230602	-9.81	30550	20220701	74.47	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	31150	71.11	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
157	20230704	130925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	600	2	1.14	1858058800	35403	40.57	53000	53400	51800	68600	37000	52800	52483.09	13.07	0	3456	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4340	20.55	4.02	12	0.44	2598.00	13281.00	59100	20230602	-9.64	30550	20220701	74.80	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	31150	71.43	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
158	20230704	120937	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	100	2	0.19	1505277100	28750	32.94	53000	53000	51800	68600	37000	52800	52357.46	13.07	0	1757	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4300	20.36	3.98	12	0.35	2598.00	13281.00	59100	20230602	-10.49	30550	20220701	73.16	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	31150	69.82	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
159	20230704	110930	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52800	0	3	0.00	1293680700	24743	28.35	53000	53000	51800	68600	37000	52800	52284.71	13.07	0	1409	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4292	20.32	3.98	12	0.30	2598.00	13281.00	59100	20230602	-10.66	30550	20220701	72.83	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	31150	69.50	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
160	20230704	100925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52200	-600	5	-1.14	945798300	18099	20.74	53000	53000	51800	68600	37000	52800	52256.94	13.07	0	156	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4243	20.09	3.93	12	0.22	2598.00	13281.00	59100	20230602	-11.68	30550	20220701	70.87	59100	-11.68	20230602	34300	52.19	20230103	59100	-11.68	20230602	31150	67.58	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
161	20230704	090925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	-300	5	-0.57	163494900	3108	3.56	53000	53000	52300	68600	37000	52800	52604.54	13.07	0	-186	56866	54832	53566	51532	50266	54200	50900	45	15800	500	40120	100	1	8128000	4267	20.21	3.95	12	0.04	2598.00	13281.00	59100	20230602	-11.17	30550	20220701	71.85	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	31150	68.54	20220713	2.94	N	340570	500	44 억	1062331	N	N	3	N	N
162	20230703	160916	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52800	-1600	5	-2.94	4652717600	86923	65.80	55500	55600	52300	70700	38100	54400	53527.33	13.49	0	-34245	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4292	20.32	3.98	12	1.07	2598.00	13281.00	59100	20230602	-10.66	30450	20220630	73.40	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	31150	69.50	20220713	2.97	N	340570	500	44 억	1096496	N	N	3	N	N
163	20230703	150925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52800	-1600	5	-2.94	4356534400	81285	61.54	55500	55600	52400	70700	38100	54400	53595.80	13.49	0	-31941	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4292	20.32	3.98	12	1.00	2598.00	13281.00	59100	20230602	-10.66	30450	20220630	73.40	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	31150	69.50	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N
164	20230703	140924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	-1500	5	-2.76	3758330100	69920	52.93	55500	55600	52600	70700	38100	54400	53751.86	13.49	0	-28312	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4300	20.36	3.98	12	0.86	2598.00	13281.00	59100	20230602	-10.49	30450	20220630	73.73	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	31150	69.82	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N
165	20230703	130919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53200	-1200	5	-2.21	3088879900	57263	43.35	55500	55600	53000	70700	38100	54400	53941.99	13.49	0	-22570	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4324	20.48	4.01	12	0.70	2598.00	13281.00	59100	20230602	-9.98	30450	20220630	74.71	59100	-9.98	20230602	34300	55.10	20230103	59100	-9.98	20230602	31150	70.79	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N
166	20230703	120925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	-1100	5	-2.02	2687979600	49725	37.64	55500	55600	53000	70700	38100	54400	54056.90	13.49	0	-17993	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4332	20.52	4.01	12	0.61	2598.00	13281.00	59100	20230602	-9.81	30450	20220630	75.04	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	31150	71.11	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N
167	20230703	110919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	-1000	5	-1.84	2469874400	45640	34.55	55500	55600	53000	70700	38100	54400	54116.44	13.49	0	-16366	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4340	20.55	4.02	12	0.56	2598.00	13281.00	59100	20230602	-9.64	30450	20220630	75.37	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	31150	71.43	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N
168	20230703	100906	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	53500	-900	5	-1.65	1737874400	31876	24.13	55500	55600	53400	70700	38100	54400	54519.84	13.49	0	-12752	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4348	20.59	4.03	12	0.39	2598.00	13281.00	59100	20230602	-9.48	30450	20220630	75.70	59100	-9.48	20230602	34300	55.98	20230103	59100	-9.48	20230602	31150	71.75	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N
169	20230703	090915	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	54600	200	2	0.37	644069000	11659	8.83	55500	55600	54600	70700	38100	54400	55242.22	13.49	0	-4436	56733	55566	53933	52766	51133	56150	53350	45	16300	500	41340	100	1	8128000	4438	21.02	4.11	12	0.14	2598.00	13281.00	59100	20230602	-7.61	30450	20220630	79.31	59100	-7.61	20230602	34300	59.18	20230103	59100	-7.61	20230602	31150	75.28	20220713	2.97	N	340570	500	44 억	1096496	N	N	10	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History