KissMeData/225220/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	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	160955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4395	160	2	3.78	367716120	85129	173.12	4200	4410	4185	5500	2965	4235	4319.38	1.82	0	3608	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	843	5.63	0.79	12	0.44	780.00	5561.00	8118	20230314	-45.86	3740	20230727	17.51	8118	-45.86	20230314	3740	17.51	20230727	15680	-71.97	20230314	3740	17.51	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
3	20230731	150955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	175	2	4.13	355120415	82258	167.29	4200	4410	4185	5500	2965	4235	4317.15	1.82	0	2704	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	846	5.65	0.79	12	0.43	780.00	5561.00	8118	20230314	-45.68	3740	20230727	17.91	8118	-45.68	20230314	3740	17.91	20230727	15680	-71.88	20230314	3740	17.91	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
4	20230731	141000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	120	2	2.83	291318250	67664	137.61	4200	4400	4185	5500	2965	4235	4305.37	1.82	0	1614	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	836	5.58	0.78	12	0.35	780.00	5561.00	8118	20230314	-46.35	3740	20230727	16.44	8118	-46.35	20230314	3740	16.44	20230727	15680	-72.23	20230314	3740	16.44	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
5	20230731	131000	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	130	2	3.07	208687260	48764	99.17	4200	4365	4185	5500	2965	4235	4279.54	1.82	0	1436	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	838	5.60	0.78	12	0.25	780.00	5561.00	8118	20230314	-46.23	3740	20230727	16.71	8118	-46.23	20230314	3740	16.71	20230727	15680	-72.16	20230314	3740	16.71	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
6	20230731	121009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	55	2	1.30	118217240	27796	56.53	4200	4300	4185	5500	2965	4235	4253.03	1.82	0	929	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	823	5.50	0.77	12	0.14	780.00	5561.00	8118	20230314	-47.15	3740	20230727	14.71	8118	-47.15	20230314	3740	14.71	20230727	15680	-72.64	20230314	3740	14.71	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
7	20230731	111011	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4275	40	2	0.94	80985405	19113	38.87	4200	4300	4185	5500	2965	4235	4237.19	1.82	0	-1361	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	820	5.48	0.77	12	0.10	780.00	5561.00	8118	20230314	-47.34	3740	20230727	14.30	8118	-47.34	20230314	3740	14.30	20230727	15680	-72.74	20230314	3740	14.30	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
8	20230731	101007	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4250	15	2	0.35	58498830	13828	28.12	4200	4300	4185	5500	2965	4235	4230.46	1.82	0	-1919	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	816	5.45	0.76	12	0.07	780.00	5561.00	8118	20230314	-47.65	3740	20230727	13.64	8118	-47.65	20230314	3740	13.64	20230727	15680	-72.90	20230314	3740	13.64	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
9	20230731	090956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4235	0	3	0.00	7481600	1781	3.62	4200	4235	4200	5500	2965	4235	4200.79	1.82	0	146	4465	4350	4190	4075	3915	4407	4132	96	1267	500	2870	5	1	19190021	813	5.43	0.76	12	0.01	780.00	5561.00	8118	20230314	-47.83	3740	20230727	13.24	8118	-47.83	20230314	3740	13.24	20230727	15680	-72.99	20230314	3740	13.24	20230727	3.72	N	225220	500	95 억	349627	N	N	0	N	N
10	20230728	160959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4235	130	2	3.17	206887945	49169	49.94	4030	4305	4030	5330	2875	4105	4207.69	1.84	0	-3863	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	813	5.43	0.76	12	0.26	780.00	5561.00	8118	20230314	-47.83	3740	20230727	13.24	8118	-47.83	20230314	3740	13.24	20230727	15680	-72.99	20230314	3740	13.24	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
11	20230728	150958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4200	95	2	2.31	200158945	47574	48.32	4030	4305	4030	5330	2875	4105	4207.32	1.84	0	-3940	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	806	5.38	0.76	12	0.25	780.00	5561.00	8118	20230314	-48.26	3740	20230727	12.30	8118	-48.26	20230314	3740	12.30	20230727	15680	-73.21	20230314	3740	12.30	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
12	20230728	140955	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4235	130	2	3.17	191267895	45465	46.18	4030	4305	4030	5330	2875	4105	4206.93	1.84	0	-4648	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	813	5.43	0.76	12	0.24	780.00	5561.00	8118	20230314	-47.83	3740	20230727	13.24	8118	-47.83	20230314	3740	13.24	20230727	15680	-72.99	20230314	3740	13.24	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
13	20230728	130958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4215	110	2	2.68	152600420	36327	36.90	4030	4305	4030	5330	2875	4105	4200.74	1.84	0	-6119	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	809	5.40	0.76	12	0.19	780.00	5561.00	8118	20230314	-48.08	3740	20230727	12.70	8118	-48.08	20230314	3740	12.70	20230727	15680	-73.12	20230314	3740	12.70	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
14	20230728	120956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4210	105	2	2.56	138527695	32985	33.50	4030	4305	4030	5330	2875	4105	4199.72	1.84	0	-7770	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	808	5.40	0.76	12	0.17	780.00	5561.00	8118	20230314	-48.14	3740	20230727	12.57	8118	-48.14	20230314	3740	12.57	20230727	15680	-73.15	20230314	3740	12.57	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
15	20230728	111003	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4155	50	2	1.22	123897285	29488	29.95	4030	4305	4030	5330	2875	4105	4201.62	1.84	0	-7984	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	797	5.33	0.75	12	0.15	780.00	5561.00	8118	20230314	-48.82	3740	20230727	11.10	8118	-48.82	20230314	3740	11.10	20230727	15680	-73.50	20230314	3740	11.10	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
16	20230728	100952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4210	105	2	2.56	89457360	21245	21.58	4030	4305	4030	5330	2875	4105	4210.75	1.84	0	-10736	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	808	5.40	0.76	12	0.11	780.00	5561.00	8118	20230314	-48.14	3740	20230727	12.57	8118	-48.14	20230314	3740	12.57	20230727	15680	-73.15	20230314	3740	12.57	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
17	20230728	091002	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	45	2	1.10	8396095	2072	2.10	4030	4150	4030	5330	2875	4105	4052.17	1.84	0	175	4421	4262	4001	3842	3581	4342	3922	96	1227	500	2790	5	1	19190021	796	5.32	0.75	12	0.01	780.00	5561.00	8118	20230314	-48.88	3740	20230727	10.96	8118	-48.88	20230314	3740	10.96	20230727	15680	-73.53	20230314	3740	10.96	20230727	3.66	N	225220	500	95 억	353143	N	N	0	N	N
18	20230727	160953	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4105	205	2	5.26	394291810	98151	60.54	3740	4160	3740	5070	2730	3900	4017.20	1.66	-15734	33740	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	788	5.26	0.74	12	0.51	780.00	5561.00	8118	20230314	-49.43	3740	20230727	9.76	8118	-49.43	20230314	3740	9.76	20230727	15680	-73.82	20230314	3740	9.76	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
19	20230727	150954	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4085	185	2	4.74	378920135	94405	58.23	3740	4160	3740	5070	2730	3900	4013.77	1.66	-15734	32160	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	784	5.24	0.73	12	0.49	780.00	5561.00	8118	20230314	-49.68	3740	20230727	9.22	8118	-49.68	20230314	3740	9.22	20230727	15680	-73.95	20230314	3740	9.22	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
20	20230727	140949	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4120	220	2	5.64	353032935	88065	54.32	3740	4160	3740	5070	2730	3900	4008.78	1.66	-15734	28151	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	791	5.28	0.74	12	0.46	780.00	5561.00	8118	20230314	-49.25	3740	20230727	10.16	8118	-49.25	20230314	3740	10.16	20230727	15680	-73.72	20230314	3740	10.16	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
21	20230727	130947	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4090	190	2	4.87	296060650	74188	45.76	3740	4140	3740	5070	2730	3900	3990.68	1.66	-15734	26440	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	785	5.24	0.74	12	0.39	780.00	5561.00	8118	20230314	-49.62	3740	20230727	9.36	8118	-49.62	20230314	3740	9.36	20230727	15680	-73.92	20230314	3740	9.36	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
22	20230727	120952	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4065	165	2	4.23	281592290	70628	43.56	3740	4140	3740	5070	2730	3900	3986.98	1.66	-15734	23870	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	780	5.21	0.73	12	0.37	780.00	5561.00	8118	20230314	-49.93	3740	20230727	8.69	8118	-49.93	20230314	3740	8.69	20230727	15680	-74.08	20230314	3740	8.69	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
23	20230727	110954	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4105	205	2	5.26	269084565	67555	41.67	3740	4140	3740	5070	2730	3900	3983.19	1.66	-15734	23346	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	788	5.26	0.74	12	0.35	780.00	5561.00	8118	20230314	-49.43	3740	20230727	9.76	8118	-49.43	20230314	3740	9.76	20230727	15680	-73.82	20230314	3740	9.76	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
24	20230727	100951	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4050	150	2	3.85	193080650	49014	30.23	3740	4080	3740	5070	2730	3900	3939.30	1.66	-15734	13857	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	777	5.19	0.73	12	0.26	780.00	5561.00	8118	20230314	-50.11	3740	20230727	8.29	8118	-50.11	20230314	3740	8.29	20230727	15680	-74.17	20230314	3740	8.29	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
25	20230727	090948	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3990	90	2	2.31	90142250	23449	14.46	3740	3990	3740	5070	2730	3900	3844.18	1.66	-15734	4650	4173	4036	3918	3781	3663	3977	3722	96	1170	500	2650	5	1	19190021	766	5.12	0.72	12	0.12	780.00	5561.00	8118	20230314	-50.85	3740	20230727	6.68	8118	-50.85	20230314	3740	6.68	20230727	15680	-74.55	20230314	3740	6.68	20230727	3.63	N	225220	500	95 억	319099	N	N	0	N	N
26	20230726	160947	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3900	-105	5	-2.62	628547105	162118	179.82	4005	4055	3800	5200	2805	4005	3877.05	1.74	0	-15971	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	748	5.00	0.70	12	0.84	780.00	5561.00	8118	20230314	-51.96	3800	20230726	2.63	8118	-51.96	20230314	3800	2.63	20230726	15680	-75.13	20230314	3800	2.63	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
27	20230726	150953	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3905	-100	5	-2.50	587770760	151634	168.19	4005	4055	3800	5200	2805	4005	3876.25	1.74	0	-12741	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	749	5.01	0.70	12	0.79	780.00	5561.00	8118	20230314	-51.90	3800	20230726	2.76	8118	-51.90	20230314	3800	2.76	20230726	15680	-75.10	20230314	3800	2.76	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
28	20230726	140946	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3815	-190	5	-4.74	559426370	144295	160.05	4005	4055	3800	5200	2805	4005	3876.96	1.74	0	-11457	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	732	4.89	0.69	12	0.75	780.00	5561.00	8118	20230314	-53.01	3800	20230726	0.39	8118	-53.01	20230314	3800	0.39	20230726	15680	-75.67	20230314	3800	0.39	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
29	20230726	130942	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3830	-175	5	-4.37	473089610	121673	134.96	4005	4055	3815	5200	2805	4005	3888.21	1.74	0	-3884	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	735	4.91	0.69	12	0.63	780.00	5561.00	8118	20230314	-52.82	3815	20230726	0.39	8118	-52.82	20230314	3815	0.39	20230726	15680	-75.57	20230314	3815	0.39	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
30	20230726	120946	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3885	-120	5	-3.00	439622030	112954	125.29	4005	4055	3815	5200	2805	4005	3892.04	1.74	0	623	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	746	4.98	0.70	12	0.59	780.00	5561.00	8118	20230314	-52.14	3815	20230726	1.83	8118	-52.14	20230314	3815	1.83	20230726	15680	-75.22	20230314	3815	1.83	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
31	20230726	110940	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3815	-190	5	-4.74	400180190	102700	113.92	4005	4055	3815	5200	2805	4005	3896.59	1.74	0	497	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	732	4.89	0.69	12	0.54	780.00	5561.00	8118	20230314	-53.01	3815	20230726	0.00	8118	-53.01	20230314	3815	0.00	20230726	15680	-75.67	20230314	3815	0.00	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
32	20230726	100949	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3890	-115	5	-2.87	215069090	54761	60.74	4005	4055	3845	5200	2805	4005	3927.41	1.74	0	-3469	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	746	4.99	0.70	12	0.29	780.00	5561.00	8118	20230314	-52.08	3845	20230726	1.17	8118	-52.08	20230314	3845	1.17	20230726	15680	-75.19	20230314	3845	1.17	20230726	3.62	N	225220	500	95 억	334833	N	N	0	N	N
33	20230726	090942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	3970	-35	5	-0.87	15085580	3762	4.17	4005	4055	3950	5200	2805	4005	4009.99	1.74	0	-1296	4221	4112	4041	3932	3861	4077	3897	96	1197	500	2720	5	1	19190021	762	5.09	0.71	12	0.02	780.00	5561.00	8118	20230314	-51.10	3890	20230710	2.06	8118	-51.10	20230314	3890	2.06	20230710	15680	-74.68	20230314	3890	2.06	20230710	3.62	N	225220	500	95 억	334833	N	N	0	N	N
34	20230725	160939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4005	-165	5	-3.96	363133040	89499	70.71	4150	4150	3970	5420	2920	4170	4058.04	1.70	0	8298	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	769	5.13	0.72	12	0.47	780.00	5561.00	8118	20230314	-50.67	3890	20230710	2.96	8118	-50.67	20230314	3890	2.96	20230710	15680	-74.46	20230314	3890	2.96	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
35	20230725	150929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4050	-120	5	-2.88	335785545	82679	65.32	4150	4150	3970	5420	2920	4170	4061.29	1.70	0	7315	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	777	5.19	0.73	12	0.43	780.00	5561.00	8118	20230314	-50.11	3890	20230710	4.11	8118	-50.11	20230314	3890	4.11	20230710	15680	-74.17	20230314	3890	4.11	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
36	20230725	140927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4025	-145	5	-3.48	311449790	76665	60.57	4150	4150	3970	5420	2920	4170	4062.45	1.70	0	5592	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	772	5.16	0.72	12	0.40	780.00	5561.00	8118	20230314	-50.42	3890	20230710	3.47	8118	-50.42	20230314	3890	3.47	20230710	15680	-74.33	20230314	3890	3.47	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
37	20230725	130938	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4050	-120	5	-2.88	210772830	51497	40.68	4150	4150	4020	5420	2920	4170	4092.89	1.70	0	130	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	777	5.19	0.73	12	0.27	780.00	5561.00	8118	20230314	-50.11	3890	20230710	4.11	8118	-50.11	20230314	3890	4.11	20230710	15680	-74.17	20230314	3890	4.11	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
38	20230725	120937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4110	-60	5	-1.44	145244920	35368	27.94	4150	4150	4065	5420	2920	4170	4106.64	1.70	0	-1627	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	789	5.27	0.74	12	0.18	780.00	5561.00	8118	20230314	-49.37	3890	20230710	5.66	8118	-49.37	20230314	3890	5.66	20230710	15680	-73.79	20230314	3890	5.66	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
39	20230725	110936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4100	-70	5	-1.68	135203560	32920	26.01	4150	4150	4065	5420	2920	4170	4107.00	1.70	0	-1986	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	787	5.26	0.74	12	0.17	780.00	5561.00	8118	20230314	-49.49	3890	20230710	5.40	8118	-49.49	20230314	3890	5.40	20230710	15680	-73.85	20230314	3890	5.40	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
40	20230725	100935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4115	-55	5	-1.32	109645000	26701	21.10	4150	4150	4065	5420	2920	4170	4106.36	1.70	0	-2956	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	790	5.28	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.31	3890	20230710	5.78	8118	-49.31	20230314	3890	5.78	20230710	15680	-73.76	20230314	3890	5.78	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
41	20230725	090935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4105	-65	5	-1.56	21847550	5297	4.18	4150	4150	4105	5420	2920	4170	4124.36	1.70	0	-3072	4610	4390	4260	4040	3910	4325	3975	96	1250	500	2830	5	1	19190021	788	5.26	0.74	12	0.03	780.00	5561.00	8118	20230314	-49.43	3890	20230710	5.53	8118	-49.43	20230314	3890	5.53	20230710	15680	-73.82	20230314	3890	5.53	20230710	3.67	N	225220	500	95 억	326050	N	N	168	N	N
42	20230724	160936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4170	-135	5	-3.14	533714855	125251	23.83	4350	4480	4130	5590	3015	4305	4261.76	1.81	0	-22265	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	800	5.35	0.75	12	0.65	780.00	5561.00	8118	20230314	-48.63	3890	20230710	7.20	8118	-48.63	20230314	3890	7.20	20230710	15680	-73.41	20230314	3890	7.20	20230710	3.68	N	225220	500	95 억	347920	N	N	168	N	N
43	20230724	150933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	-160	5	-3.72	498382270	116754	22.22	4350	4480	4130	5590	3015	4305	4268.65	1.81	0	-22510	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	795	5.31	0.75	12	0.61	780.00	5561.00	8118	20230314	-48.94	3890	20230710	6.56	8118	-48.94	20230314	3890	6.56	20230710	15680	-73.57	20230314	3890	6.56	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
44	20230724	140929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	-160	5	-3.72	486303880	113848	21.66	4350	4480	4130	5590	3015	4305	4271.52	1.81	0	-23547	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	795	5.31	0.75	12	0.59	780.00	5561.00	8118	20230314	-48.94	3890	20230710	6.56	8118	-48.94	20230314	3890	6.56	20230710	15680	-73.57	20230314	3890	6.56	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
45	20230724	130930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4160	-145	5	-3.37	438880755	102426	19.49	4350	4480	4130	5590	3015	4305	4284.86	1.81	0	-21470	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	798	5.33	0.75	12	0.53	780.00	5561.00	8118	20230314	-48.76	3890	20230710	6.94	8118	-48.76	20230314	3890	6.94	20230710	15680	-73.47	20230314	3890	6.94	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
46	20230724	120931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4165	-140	5	-3.25	392911580	91353	17.38	4350	4480	4150	5590	3015	4305	4301.03	1.81	0	-18881	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	799	5.34	0.75	12	0.48	780.00	5561.00	8118	20230314	-48.69	3890	20230710	7.07	8118	-48.69	20230314	3890	7.07	20230710	15680	-73.44	20230314	3890	7.07	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
47	20230724	110936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4190	-115	5	-2.67	341041165	78910	15.02	4350	4480	4190	5590	3015	4305	4321.90	1.81	0	-15141	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	804	5.37	0.75	12	0.41	780.00	5561.00	8118	20230314	-48.39	3890	20230710	7.71	8118	-48.39	20230314	3890	7.71	20230710	15680	-73.28	20230314	3890	7.71	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
48	20230724	100927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4230	-75	5	-1.74	282259495	64949	12.36	4350	4480	4220	5590	3015	4305	4345.86	1.81	0	-9962	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	812	5.42	0.76	12	0.34	780.00	5561.00	8118	20230314	-47.89	3890	20230710	8.74	8118	-47.89	20230314	3890	8.74	20230710	15680	-73.02	20230314	3890	8.74	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
49	20230724	090932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	130	2	3.02	108404680	24573	4.68	4350	4480	4330	5590	3015	4305	4411.54	1.81	0	-691	4921	4612	4421	4112	3921	4767	4267	96	1287	500	2920	5	1	19190021	851	5.69	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.37	3890	20230710	14.01	8118	-45.37	20230314	3890	14.01	20230710	15680	-71.72	20230314	3890	14.01	20230710	3.68	N	225220	500	95 억	347920	N	N	0	N	N
50	20230721	160922	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	5	2	0.12	2363683990	525314	963.22	4230	4730	4230	5590	3010	4300	4500.36	1.67	0	27867	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	826	5.52	0.77	12	2.74	780.00	5561.00	8118	20230314	-46.97	3890	20230710	10.67	8118	-46.97	20230314	3890	10.67	20230710	15680	-72.54	20230314	3890	10.67	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
51	20230721	150924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4360	60	2	1.40	2296584195	509762	934.71	4230	4730	4230	5590	3010	4300	4505.21	1.67	0	25588	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	837	5.59	0.78	12	2.66	780.00	5561.00	8118	20230314	-46.29	3890	20230710	12.08	8118	-46.29	20230314	3890	12.08	20230710	15680	-72.19	20230314	3890	12.08	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
52	20230721	140922	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4375	75	2	1.74	2205478255	488852	896.37	4230	4730	4230	5590	3010	4300	4511.55	1.67	0	24779	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	840	5.61	0.79	12	2.55	780.00	5561.00	8118	20230314	-46.11	3890	20230710	12.47	8118	-46.11	20230314	3890	12.47	20230710	15680	-72.10	20230314	3890	12.47	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
53	20230721	130924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	105	2	2.44	2132294095	472130	865.71	4230	4730	4230	5590	3010	4300	4516.33	1.67	0	22613	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	845	5.65	0.79	12	2.46	780.00	5561.00	8118	20230314	-45.74	3890	20230710	13.24	8118	-45.74	20230314	3890	13.24	20230710	15680	-71.91	20230314	3890	13.24	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
54	20230721	120936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4430	130	2	3.02	2096315560	463987	850.77	4230	4730	4230	5590	3010	4300	4518.05	1.67	0	23628	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	850	5.68	0.80	12	2.42	780.00	5561.00	8118	20230314	-45.43	3890	20230710	13.88	8118	-45.43	20230314	3890	13.88	20230710	15680	-71.75	20230314	3890	13.88	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
55	20230721	110932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4485	185	2	4.30	2018814545	446667	819.02	4230	4730	4230	5590	3010	4300	4519.73	1.67	0	20915	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	861	5.75	0.81	12	2.33	780.00	5561.00	8118	20230314	-44.75	3890	20230710	15.30	8118	-44.75	20230314	3890	15.30	20230710	15680	-71.40	20230314	3890	15.30	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
56	20230721	100930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4505	205	2	4.77	1844639385	407880	747.90	4230	4730	4230	5590	3010	4300	4522.51	1.67	0	2038	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	865	5.78	0.81	12	2.13	780.00	5561.00	8118	20230314	-44.51	3890	20230710	15.81	8118	-44.51	20230314	3890	15.81	20230710	15680	-71.27	20230314	3890	15.81	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
57	20230721	090928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	-20	5	-0.47	20406100	4817	8.83	4230	4360	4230	5590	3010	4300	4236.27	1.67	0	871	4430	4365	4300	4235	4170	4397	4267	96	1290	500	2920	5	1	19190021	821	5.49	0.77	12	0.03	780.00	5561.00	8118	20230314	-47.28	3890	20230710	10.03	8118	-47.28	20230314	3890	10.03	20230710	15680	-72.70	20230314	3890	10.03	20230710	3.69	N	225220	500	95 억	320483	N	N	0	N	N
58	20230720	160920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	35	2	0.82	235288640	54492	119.31	4265	4365	4235	5540	2990	4265	4317.86	1.62	0	14551	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	825	5.51	0.77	12	0.28	780.00	5561.00	8118	20230314	-47.03	3890	20230710	10.54	8118	-47.03	20230314	3890	10.54	20230710	15680	-72.58	20230314	3890	10.54	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
59	20230720	150920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4315	50	2	1.17	230363120	53346	116.80	4265	4365	4235	5540	2990	4265	4318.28	1.62	0	14479	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	828	5.53	0.78	12	0.28	780.00	5561.00	8118	20230314	-46.85	3890	20230710	10.93	8118	-46.85	20230314	3890	10.93	20230710	15680	-72.48	20230314	3890	10.93	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
60	20230720	140918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4335	70	2	1.64	194557605	45067	98.67	4265	4365	4235	5540	2990	4265	4317.07	1.62	0	11103	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	832	5.56	0.78	12	0.23	780.00	5561.00	8118	20230314	-46.60	3890	20230710	11.44	8118	-46.60	20230314	3890	11.44	20230710	15680	-72.35	20230314	3890	11.44	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
61	20230720	130920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4350	85	2	1.99	180639740	41854	91.64	4265	4365	4235	5540	2990	4265	4315.95	1.62	0	11206	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	835	5.58	0.78	12	0.22	780.00	5561.00	8118	20230314	-46.42	3890	20230710	11.83	8118	-46.42	20230314	3890	11.83	20230710	15680	-72.26	20230314	3890	11.83	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
62	20230720	120928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	60	2	1.41	132391410	30730	67.28	4265	4365	4235	5540	2990	4265	4308.21	1.62	0	7807	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	830	5.54	0.78	12	0.16	780.00	5561.00	8118	20230314	-46.72	3890	20230710	11.18	8118	-46.72	20230314	3890	11.18	20230710	15680	-72.42	20230314	3890	11.18	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
63	20230720	110924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4360	95	2	2.23	119641155	27791	60.85	4265	4365	4235	5540	2990	4265	4305.03	1.62	0	6935	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	837	5.59	0.78	12	0.14	780.00	5561.00	8118	20230314	-46.29	3890	20230710	12.08	8118	-46.29	20230314	3890	12.08	20230710	15680	-72.19	20230314	3890	12.08	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
64	20230720	100913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4295	30	2	0.70	52646010	12326	26.99	4265	4310	4235	5540	2990	4265	4271.13	1.62	0	2595	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	824	5.51	0.77	12	0.06	780.00	5561.00	8118	20230314	-47.09	3890	20230710	10.41	8118	-47.09	20230314	3890	10.41	20230710	15680	-72.61	20230314	3890	10.41	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
65	20230720	090915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4260	-5	5	-0.12	12246255	2880	6.31	4265	4300	4235	5540	2990	4265	4252.17	1.62	0	-1263	4398	4331	4273	4206	4148	4302	4177	96	1275	500	2900	5	1	19190021	817	5.46	0.77	12	0.02	780.00	5561.00	8118	20230314	-47.52	3890	20230710	9.51	8118	-47.52	20230314	3890	9.51	20230710	15680	-72.83	20230314	3890	9.51	20230710	3.71	N	225220	500	95 억	310618	N	N	0	N	N
66	20230719	160932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-25	5	-0.58	195153440	45661	107.07	4270	4340	4215	5570	3005	4290	4273.96	1.63	0	-2461	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	818	5.47	0.77	12	0.24	780.00	5561.00	8118	20230314	-47.46	3890	20230710	9.64	8118	-47.46	20230314	3890	9.64	20230710	15680	-72.80	20230314	3890	9.64	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
67	20230719	150932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	0	3	0.00	176206930	41218	96.65	4270	4340	4215	5570	3005	4290	4275.00	1.63	0	-3198	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	823	5.50	0.77	12	0.21	780.00	5561.00	8118	20230314	-47.15	3890	20230710	10.28	8118	-47.15	20230314	3890	10.28	20230710	15680	-72.64	20230314	3890	10.28	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
68	20230719	140934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	30	2	0.70	163411290	38243	89.68	4270	4340	4215	5570	3005	4290	4272.97	1.63	0	-1763	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	829	5.54	0.78	12	0.20	780.00	5561.00	8118	20230314	-46.78	3890	20230710	11.05	8118	-46.78	20230314	3890	11.05	20230710	15680	-72.45	20230314	3890	11.05	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
69	20230719	130921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	15	2	0.35	118197575	27716	64.99	4270	4340	4215	5570	3005	4290	4264.60	1.63	0	-2567	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	826	5.52	0.77	12	0.14	780.00	5561.00	8118	20230314	-46.97	3890	20230710	10.67	8118	-46.97	20230314	3890	10.67	20230710	15680	-72.54	20230314	3890	10.67	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
70	20230719	120937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4255	-35	5	-0.82	96025580	22544	52.86	4270	4340	4215	5570	3005	4290	4259.47	1.63	0	-3476	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	817	5.46	0.77	12	0.12	780.00	5561.00	8118	20230314	-47.59	3890	20230710	9.38	8118	-47.59	20230314	3890	9.38	20230710	15680	-72.86	20230314	3890	9.38	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
71	20230719	110935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4275	-15	5	-0.35	67517415	15860	37.19	4270	4340	4215	5570	3005	4290	4257.09	1.63	0	-4752	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	820	5.48	0.77	12	0.08	780.00	5561.00	8118	20230314	-47.34	3890	20230710	9.90	8118	-47.34	20230314	3890	9.90	20230710	15680	-72.74	20230314	3890	9.90	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
72	20230719	100926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4240	-50	5	-1.17	57130940	13416	31.46	4270	4340	4215	5570	3005	4290	4258.42	1.63	0	-5746	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	814	5.44	0.76	12	0.07	780.00	5561.00	8118	20230314	-47.77	3890	20230710	9.00	8118	-47.77	20230314	3890	9.00	20230710	15680	-72.96	20230314	3890	9.00	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
73	20230719	090926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	50	2	1.17	16604655	3849	9.03	4270	4340	4270	5570	3005	4290	4314.02	1.63	0	-1955	4423	4356	4288	4221	4153	4322	4187	96	1282	500	2910	5	1	19190021	833	5.56	0.78	12	0.02	780.00	5561.00	8118	20230314	-46.54	3890	20230710	11.57	8118	-46.54	20230314	3890	11.57	20230710	15680	-72.32	20230314	3890	11.57	20230710	3.68	N	225220	500	95 억	313079	N	N	0	N	N
74	20230718	160925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	-50	5	-1.15	182375590	42594	77.11	4345	4355	4220	5640	3040	4340	4281.72	1.67	0	-7975	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	823	5.50	0.77	12	0.22	780.00	5561.00	8118	20230314	-47.15	3890	20230710	10.28	8118	-47.15	20230314	3890	10.28	20230710	15680	-72.64	20230314	3890	10.28	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
75	20230718	150923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-55	5	-1.27	179464395	41912	75.88	4345	4355	4220	5640	3040	4340	4281.93	1.67	0	-7738	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	822	5.49	0.77	12	0.22	780.00	5561.00	8118	20230314	-47.22	3890	20230710	10.15	8118	-47.22	20230314	3890	10.15	20230710	15680	-72.67	20230314	3890	10.15	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
76	20230718	140920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-55	5	-1.27	160121955	37402	67.71	4345	4355	4220	5640	3040	4340	4281.11	1.67	0	-6125	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	822	5.49	0.77	12	0.19	780.00	5561.00	8118	20230314	-47.22	3890	20230710	10.15	8118	-47.22	20230314	3890	10.15	20230710	15680	-72.67	20230314	3890	10.15	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
77	20230718	130921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-55	5	-1.27	157158885	36708	66.46	4345	4355	4220	5640	3040	4340	4281.33	1.67	0	-6297	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	822	5.49	0.77	12	0.19	780.00	5561.00	8118	20230314	-47.22	3890	20230710	10.15	8118	-47.22	20230314	3890	10.15	20230710	15680	-72.67	20230314	3890	10.15	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
78	20230718	120929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4245	-95	5	-2.19	128242110	29899	54.13	4345	4355	4220	5640	3040	4340	4289.18	1.67	0	-4625	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	815	5.44	0.76	12	0.16	780.00	5561.00	8118	20230314	-47.71	3890	20230710	9.13	8118	-47.71	20230314	3890	9.13	20230710	15680	-72.93	20230314	3890	9.13	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
79	20230718	110928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-40	5	-0.92	76546975	17732	32.10	4345	4355	4290	5640	3040	4340	4316.88	1.67	0	-4761	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	825	5.51	0.77	12	0.09	780.00	5561.00	8118	20230314	-47.03	3890	20230710	10.54	8118	-47.03	20230314	3890	10.54	20230710	15680	-72.58	20230314	3890	10.54	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
80	20230718	100921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4315	-25	5	-0.58	46476035	10766	19.49	4345	4355	4290	5640	3040	4340	4316.93	1.67	0	-5421	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	828	5.53	0.78	12	0.06	780.00	5561.00	8118	20230314	-46.85	3890	20230710	10.93	8118	-46.85	20230314	3890	10.93	20230710	15680	-72.48	20230314	3890	10.93	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
81	20230718	090918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	-20	5	-0.46	2756670	636	1.15	4345	4355	4300	5640	3040	4340	4334.39	1.67	0	-490	4453	4396	4328	4271	4203	4425	4300	96	1300	500	2950	5	1	19190021	829	5.54	0.78	12	0.00	780.00	5561.00	8118	20230314	-46.78	3890	20230710	11.05	8118	-46.78	20230314	3890	11.05	20230710	15680	-72.45	20230314	3890	11.05	20230710	3.70	N	225220	500	95 억	321355	N	N	0	N	N
82	20230717	160920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	40	2	0.93	238981510	55235	97.81	4300	4385	4260	5590	3010	4300	4326.63	1.66	0	2256	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	833	5.56	0.78	12	0.29	780.00	5561.00	8118	20230314	-46.54	3890	20230710	11.57	8118	-46.54	20230314	3890	11.57	20230710	15680	-72.32	20230314	3890	11.57	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
83	20230717	150917	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4335	35	2	0.81	234661695	54240	96.04	4300	4385	4260	5590	3010	4300	4326.36	1.66	0	2557	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	832	5.56	0.78	12	0.28	780.00	5561.00	8118	20230314	-46.60	3890	20230710	11.44	8118	-46.60	20230314	3890	11.44	20230710	15680	-72.35	20230314	3890	11.44	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
84	20230717	140920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4310	10	2	0.23	166620290	38494	68.16	4300	4385	4260	5590	3010	4300	4328.47	1.66	0	-1124	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	827	5.53	0.78	12	0.20	780.00	5561.00	8118	20230314	-46.91	3890	20230710	10.80	8118	-46.91	20230314	3890	10.80	20230710	15680	-72.51	20230314	3890	10.80	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
85	20230717	130910	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4315	15	2	0.35	113576320	26209	46.41	4300	4385	4260	5590	3010	4300	4333.49	1.66	0	-295	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	828	5.53	0.78	12	0.14	780.00	5561.00	8118	20230314	-46.85	3890	20230710	10.93	8118	-46.85	20230314	3890	10.93	20230710	15680	-72.48	20230314	3890	10.93	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
86	20230717	120921	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4330	30	2	0.70	79053140	18216	32.26	4300	4385	4260	5590	3010	4300	4339.76	1.66	0	-1702	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	831	5.55	0.78	12	0.09	780.00	5561.00	8118	20230314	-46.66	3890	20230710	11.31	8118	-46.66	20230314	3890	11.31	20230710	15680	-72.39	20230314	3890	11.31	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
87	20230717	110912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	55	2	1.28	66098355	15237	26.98	4300	4385	4260	5590	3010	4300	4338.02	1.66	0	-1976	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	836	5.58	0.78	12	0.08	780.00	5561.00	8118	20230314	-46.35	3890	20230710	11.95	8118	-46.35	20230314	3890	11.95	20230710	15680	-72.23	20230314	3890	11.95	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
88	20230717	100912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	25	2	0.58	43949255	10157	17.99	4300	4385	4260	5590	3010	4300	4326.99	1.66	0	-1799	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	830	5.54	0.78	12	0.05	780.00	5561.00	8118	20230314	-46.72	3890	20230710	11.18	8118	-46.72	20230314	3890	11.18	20230710	15680	-72.42	20230314	3890	11.18	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
89	20230717	090912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	-20	5	-0.47	6512400	1512	2.68	4300	4385	4260	5590	3010	4300	4307.14	1.66	0	-495	4376	4337	4286	4247	4196	4312	4222	96	1290	500	2920	5	1	19190021	821	5.49	0.77	12	0.01	780.00	5561.00	8118	20230314	-47.28	3890	20230710	10.03	8118	-47.28	20230314	3890	10.03	20230710	15680	-72.70	20230314	3890	10.03	20230710	3.68	N	225220	500	95 억	319007	N	N	0	N	N
90	20230714	160912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	0	3	0.00	234664685	54807	75.21	4310	4325	4235	5590	3010	4300	4281.38	1.76	0	-17915	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	825	5.51	0.77	12	0.29	780.00	5561.00	8118	20230314	-47.03	3890	20230710	10.54	8118	-47.03	20230314	3890	10.54	20230710	15680	-72.58	20230314	3890	10.54	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
91	20230714	150915	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	5	2	0.12	216716075	50631	69.48	4310	4325	4235	5590	3010	4300	4280.30	1.76	0	-17553	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	826	5.52	0.77	12	0.26	780.00	5561.00	8118	20230314	-46.97	3890	20230710	10.67	8118	-46.97	20230314	3890	10.67	20230710	15680	-72.54	20230314	3890	10.67	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
92	20230714	140920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	0	3	0.00	161995220	37863	51.96	4310	4325	4235	5590	3010	4300	4278.46	1.76	0	-16939	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	825	5.51	0.77	12	0.20	780.00	5561.00	8118	20230314	-47.03	3890	20230710	10.54	8118	-47.03	20230314	3890	10.54	20230710	15680	-72.58	20230314	3890	10.54	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
93	20230714	130908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4255	-45	5	-1.05	140515340	32852	45.08	4310	4325	4250	5590	3010	4300	4277.22	1.76	0	-14979	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	817	5.46	0.77	12	0.17	780.00	5561.00	8118	20230314	-47.59	3890	20230710	9.38	8118	-47.59	20230314	3890	9.38	20230710	15680	-72.86	20230314	3890	9.38	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
94	20230714	120907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-15	5	-0.35	109708770	25608	35.14	4310	4325	4250	5590	3010	4300	4284.16	1.76	0	-13380	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	822	5.49	0.77	12	0.13	780.00	5561.00	8118	20230314	-47.22	3890	20230710	10.15	8118	-47.22	20230314	3890	10.15	20230710	15680	-72.67	20230314	3890	10.15	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
95	20230714	110918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	-20	5	-0.47	100357355	23420	32.14	4310	4325	4250	5590	3010	4300	4285.11	1.76	0	-12765	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	821	5.49	0.77	12	0.12	780.00	5561.00	8118	20230314	-47.28	3890	20230710	10.03	8118	-47.28	20230314	3890	10.03	20230710	15680	-72.70	20230314	3890	10.03	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
96	20230714	100919	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-35	5	-0.81	74881295	17471	23.97	4310	4325	4250	5590	3010	4300	4286.03	1.76	0	-10700	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	818	5.47	0.77	12	0.09	780.00	5561.00	8118	20230314	-47.46	3890	20230710	9.64	8118	-47.46	20230314	3890	9.64	20230710	15680	-72.80	20230314	3890	9.64	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
97	20230714	090914	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4310	10	2	0.23	8711220	2019	2.77	4310	4325	4275	5590	3010	4300	4314.62	1.76	0	-831	4480	4390	4260	4170	4040	4435	4215	96	1290	500	2920	5	1	19190021	827	5.53	0.78	12	0.01	780.00	5561.00	8118	20230314	-46.91	3890	20230710	10.80	8118	-46.91	20230314	3890	10.80	20230710	15680	-72.51	20230314	3890	10.80	20230710	3.63	N	225220	500	95 억	336833	N	N	0	N	N
98	20230713	160910	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	170	2	4.12	310331795	72772	173.30	4130	4350	4130	5360	2895	4130	4264.44	1.74	0	2467	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	825	5.51	0.77	12	0.38	780.00	5561.00	8118	20230314	-47.03	3890	20230710	10.54	8118	-47.03	20230314	3890	10.54	20230710	15680	-72.58	20230314	3890	10.54	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
99	20230713	150905	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4290	160	2	3.87	284135520	66650	158.72	4130	4350	4130	5360	2895	4130	4263.10	1.74	0	2999	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	823	5.50	0.77	12	0.35	780.00	5561.00	8118	20230314	-47.15	3890	20230710	10.28	8118	-47.15	20230314	3890	10.28	20230710	15680	-72.64	20230314	3890	10.28	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
100	20230713	140904	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4305	175	2	4.24	265946470	62406	148.62	4130	4350	4130	5360	2895	4130	4261.55	1.74	0	3726	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	826	5.52	0.77	12	0.33	780.00	5561.00	8118	20230314	-46.97	3890	20230710	10.67	8118	-46.97	20230314	3890	10.67	20230710	15680	-72.54	20230314	3890	10.67	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
101	20230713	130908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	150	2	3.63	237785180	55848	133.00	4130	4350	4130	5360	2895	4130	4257.72	1.74	0	5111	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	821	5.49	0.77	12	0.29	780.00	5561.00	8118	20230314	-47.28	3890	20230710	10.03	8118	-47.28	20230314	3890	10.03	20230710	15680	-72.70	20230314	3890	10.03	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
102	20230713	120904	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4270	140	2	3.39	177386295	41677	99.25	4130	4350	4130	5360	2895	4130	4256.22	1.74	0	5393	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	819	5.47	0.77	12	0.22	780.00	5561.00	8118	20230314	-47.40	3890	20230710	9.77	8118	-47.40	20230314	3890	9.77	20230710	15680	-72.77	20230314	3890	9.77	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
103	20230713	110907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	170	2	4.12	158706590	37310	88.85	4130	4350	4130	5360	2895	4130	4253.73	1.74	0	6866	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	825	5.51	0.77	12	0.19	780.00	5561.00	8118	20230314	-47.03	3890	20230710	10.54	8118	-47.03	20230314	3890	10.54	20230710	15680	-72.58	20230314	3890	10.54	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
104	20230713	100902	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4205	75	2	1.82	64543325	15358	36.57	4130	4245	4130	5360	2895	4130	4202.59	1.74	0	5125	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	807	5.39	0.76	12	0.08	780.00	5561.00	8118	20230314	-48.20	3890	20230710	8.10	8118	-48.20	20230314	3890	8.10	20230710	15680	-73.18	20230314	3890	8.10	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
105	20230713	090902	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4200	70	2	1.69	11610165	2780	6.62	4130	4200	4130	5360	2895	4130	4176.32	1.74	0	-1792	4220	4175	4140	4095	4060	4197	4117	96	1232	500	2800	5	1	19190021	806	5.38	0.76	12	0.01	780.00	5561.00	8118	20230314	-48.26	3890	20230710	7.97	8118	-48.26	20230314	3890	7.97	20230710	15680	-73.21	20230314	3890	7.97	20230710	3.60	N	225220	500	95 억	333868	N	N	0	N	N
106	20230712	160900	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	-15	5	-0.36	173601575	41991	81.64	4125	4185	4105	5380	2905	4145	4134.27	1.80	0	-12495	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	793	5.29	0.74	12	0.22	780.00	5561.00	8118	20230314	-49.13	3890	20230710	6.17	8118	-49.13	20230314	3890	6.17	20230710	15680	-73.66	20230314	3890	6.17	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
107	20230712	150854	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	-15	5	-0.36	165293005	39978	77.73	4125	4185	4105	5380	2905	4145	4134.60	1.80	0	-12521	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	793	5.29	0.74	12	0.21	780.00	5561.00	8118	20230314	-49.13	3890	20230710	6.17	8118	-49.13	20230314	3890	6.17	20230710	15680	-73.66	20230314	3890	6.17	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
108	20230712	140852	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4125	-20	5	-0.48	141253555	34157	66.41	4125	4185	4105	5380	2905	4145	4135.42	1.80	0	-11971	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	792	5.29	0.74	12	0.18	780.00	5561.00	8118	20230314	-49.19	3890	20230710	6.04	8118	-49.19	20230314	3890	6.04	20230710	15680	-73.69	20230314	3890	6.04	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
109	20230712	130853	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4135	-10	5	-0.24	104815020	25303	49.20	4125	4185	4115	5380	2905	4145	4142.39	1.80	0	-7927	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	794	5.30	0.74	12	0.13	780.00	5561.00	8118	20230314	-49.06	3890	20230710	6.30	8118	-49.06	20230314	3890	6.30	20230710	15680	-73.63	20230314	3890	6.30	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
110	20230712	120858	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4125	-20	5	-0.48	91479015	22070	42.91	4125	4185	4115	5380	2905	4145	4144.95	1.80	0	-7093	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	792	5.29	0.74	12	0.12	780.00	5561.00	8118	20230314	-49.19	3890	20230710	6.04	8118	-49.19	20230314	3890	6.04	20230710	15680	-73.69	20230314	3890	6.04	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
111	20230712	110857	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	5	2	0.12	82327235	19855	38.60	4125	4185	4115	5380	2905	4145	4146.42	1.80	0	-5472	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	796	5.32	0.75	12	0.10	780.00	5561.00	8118	20230314	-48.88	3890	20230710	6.68	8118	-48.88	20230314	3890	6.68	20230710	15680	-73.53	20230314	3890	6.68	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
112	20230712	100857	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4155	10	2	0.24	42893030	10341	20.11	4125	4185	4115	5380	2905	4145	4147.86	1.80	0	-3873	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	797	5.33	0.75	12	0.05	780.00	5561.00	8118	20230314	-48.82	3890	20230710	6.81	8118	-48.82	20230314	3890	6.81	20230710	15680	-73.50	20230314	3890	6.81	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
113	20230712	090858	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4160	15	2	0.36	21648195	5227	10.16	4125	4185	4115	5380	2905	4145	4141.61	1.80	0	-2654	4325	4235	4135	4045	3945	4280	4090	96	1237	500	2810	5	1	19190021	798	5.33	0.75	12	0.03	780.00	5561.00	8118	20230314	-48.76	3890	20230710	6.94	8118	-48.76	20230314	3890	6.94	20230710	15680	-73.47	20230314	3890	6.94	20230710	3.68	N	225220	500	95 억	346183	N	N	0	N	N
114	20230711	160846	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4145	130	2	3.24	213261300	51390	33.04	4100	4225	4035	5210	2815	4015	4149.86	1.83	0	-5174	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	795	5.31	0.75	12	0.27	780.00	5561.00	8118	20230314	-48.94	3890	20230710	6.56	8118	-48.94	20230314	3890	6.56	20230710	15680	-73.57	20230314	3890	6.56	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
115	20230711	150843	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4155	140	2	3.49	204503895	49275	31.68	4100	4225	4035	5210	2815	4015	4150.26	1.83	0	-5200	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	797	5.33	0.75	12	0.26	780.00	5561.00	8118	20230314	-48.82	3890	20230710	6.81	8118	-48.82	20230314	3890	6.81	20230710	15680	-73.50	20230314	3890	6.81	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
116	20230711	140837	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	135	2	3.36	194912785	46962	30.19	4100	4225	4035	5210	2815	4015	4150.44	1.83	0	-4309	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	796	5.32	0.75	12	0.24	780.00	5561.00	8118	20230314	-48.88	3890	20230710	6.68	8118	-48.88	20230314	3890	6.68	20230710	15680	-73.53	20230314	3890	6.68	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
117	20230711	130828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4165	150	2	3.74	186262965	44875	28.85	4100	4225	4035	5210	2815	4015	4150.71	1.83	0	-2702	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	799	5.34	0.75	12	0.23	780.00	5561.00	8118	20230314	-48.69	3890	20230710	7.07	8118	-48.69	20230314	3890	7.07	20230710	15680	-73.44	20230314	3890	7.07	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
118	20230711	120848	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4150	135	2	3.36	181469215	43723	28.11	4100	4225	4035	5210	2815	4015	4150.43	1.83	0	-1700	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	796	5.32	0.75	12	0.23	780.00	5561.00	8118	20230314	-48.88	3890	20230710	6.68	8118	-48.88	20230314	3890	6.68	20230710	15680	-73.53	20230314	3890	6.68	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
119	20230711	110853	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4130	115	2	2.86	168840035	40679	26.15	4100	4225	4035	5210	2815	4015	4150.55	1.83	0	-1118	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	793	5.29	0.74	12	0.21	780.00	5561.00	8118	20230314	-49.13	3890	20230710	6.17	8118	-49.13	20230314	3890	6.17	20230710	15680	-73.66	20230314	3890	6.17	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
120	20230711	100851	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4185	170	2	4.23	137578930	33143	21.31	4100	4225	4035	5210	2815	4015	4151.07	1.83	0	23	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	803	5.37	0.75	12	0.17	780.00	5561.00	8118	20230314	-48.45	3890	20230710	7.58	8118	-48.45	20230314	3890	7.58	20230710	15680	-73.31	20230314	3890	7.58	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
121	20230711	090848	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4110	95	2	2.37	19581355	4762	3.06	4100	4125	4035	5210	2815	4015	4112.00	1.83	0	-320	4445	4230	4060	3845	3675	4337	3952	96	1197	500	2730	5	1	19190021	789	5.27	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.37	3890	20230710	5.66	8118	-49.37	20230314	3890	5.66	20230710	15680	-73.79	20230314	3890	5.66	20230710	3.70	N	225220	500	95 억	351308	N	N	0	N	N
122	20230710	160840	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4015	100	2	2.55	630304760	153891	176.57	3890	4275	3890	5080	2745	3915	4096.52	1.80	0	6588	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	770	5.15	0.72	12	0.80	780.00	5561.00	8118	20230314	-50.54	3890	20230710	3.21	8118	-50.54	20230314	3890	3.21	20230710	15680	-74.39	20230314	3890	3.21	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
123	20230710	150842	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4050	135	2	3.45	576163495	140500	161.21	3890	4275	3890	5080	2745	3915	4100.81	1.80	0	3953	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	777	5.19	0.73	12	0.73	780.00	5561.00	8118	20230314	-50.11	3890	20230710	4.11	8118	-50.11	20230314	3890	4.11	20230710	15680	-74.17	20230314	3890	4.11	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
124	20230710	140834	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4135	220	2	5.62	498066610	121384	139.28	3890	4275	3890	5080	2745	3915	4103.23	1.80	0	-357	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	794	5.30	0.74	12	0.63	780.00	5561.00	8118	20230314	-49.06	3890	20230710	6.30	8118	-49.06	20230314	3890	6.30	20230710	15680	-73.63	20230314	3890	6.30	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
125	20230710	130823	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4030	115	2	2.94	88983515	22475	25.79	3890	4045	3890	5080	2745	3915	3959.22	1.80	0	7388	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	773	5.17	0.72	12	0.12	780.00	5561.00	8118	20230314	-50.36	3890	20230710	3.60	8118	-50.36	20230314	3890	3.60	20230710	15680	-74.30	20230314	3890	3.60	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
126	20230710	120846	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3960	45	2	1.15	52363080	13310	15.27	3890	4020	3890	5080	2745	3915	3934.12	1.80	0	1280	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	760	5.08	0.71	12	0.07	780.00	5561.00	8118	20230314	-51.22	3890	20230710	1.80	8118	-51.22	20230314	3890	1.80	20230710	15680	-74.74	20230314	3890	1.80	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
127	20230710	110843	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3945	30	2	0.77	46328970	11782	13.52	3890	4020	3890	5080	2745	3915	3932.18	1.80	0	1210	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	757	5.06	0.71	12	0.06	780.00	5561.00	8118	20230314	-51.40	3890	20230710	1.41	8118	-51.40	20230314	3890	1.41	20230710	15680	-74.84	20230314	3890	1.41	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
128	20230710	100845	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3995	80	2	2.04	41575235	10585	12.15	3890	4020	3890	5080	2745	3915	3927.75	1.80	0	1546	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	767	5.12	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.79	3890	20230710	2.70	8118	-50.79	20230314	3890	2.70	20230710	15680	-74.52	20230314	3890	2.70	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
129	20230710	090835	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3930	15	2	0.38	16411755	4212	4.83	3890	3930	3890	5080	2745	3915	3896.43	1.80	0	358	4051	3982	3941	3872	3831	3962	3852	96	1167	500	2660	5	1	19190021	754	5.04	0.71	12	0.02	780.00	5561.00	8118	20230314	-51.59	3890	20230710	1.03	8118	-51.59	20230314	3890	1.03	20230710	15680	-74.94	20230314	3890	1.03	20230710	3.70	N	225220	500	95 억	345806	N	N	0	N	N
130	20230707	160834	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3915	-115	5	-2.85	340506925	86284	75.54	3950	4010	3900	5230	2825	4030	3946.36	1.78	0	3023	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	751	5.02	0.70	12	0.45	780.00	5561.00	8118	20230314	-51.77	3900	20230707	0.38	8118	-51.77	20230314	3900	0.38	20230707	15680	-75.03	20230314	3900	0.38	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
131	20230707	150833	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3935	-95	5	-2.36	274299400	69386	60.75	3950	4010	3925	5230	2825	4030	3953.24	1.78	0	1684	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	755	5.04	0.71	12	0.36	780.00	5561.00	8118	20230314	-51.53	3925	20230707	0.25	8118	-51.53	20230314	3925	0.25	20230707	15680	-74.90	20230314	3925	0.25	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
132	20230707	140849	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3930	-100	5	-2.48	227392540	57484	50.33	3950	4010	3925	5230	2825	4030	3955.75	1.78	0	-742	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	754	5.04	0.71	12	0.30	780.00	5561.00	8118	20230314	-51.59	3925	20230707	0.13	8118	-51.59	20230314	3925	0.13	20230707	15680	-74.94	20230314	3925	0.13	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
133	20230707	130838	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3940	-90	5	-2.23	156493130	39467	34.55	3950	4010	3930	5230	2825	4030	3965.16	1.78	0	-4693	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	756	5.05	0.71	12	0.21	780.00	5561.00	8118	20230314	-51.47	3930	20230707	0.25	8118	-51.47	20230314	3930	0.25	20230707	15680	-74.87	20230314	3930	0.25	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
134	20230707	120842	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3945	-85	5	-2.11	132657040	33433	29.27	3950	4010	3930	5230	2825	4030	3967.85	1.78	0	-4253	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	757	5.06	0.71	12	0.17	780.00	5561.00	8118	20230314	-51.40	3930	20230707	0.38	8118	-51.40	20230314	3930	0.38	20230707	15680	-74.84	20230314	3930	0.38	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
135	20230707	110845	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3970	-60	5	-1.49	100106555	25198	22.06	3950	4010	3930	5230	2825	4030	3972.80	1.78	0	-6454	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	762	5.09	0.71	12	0.13	780.00	5561.00	8118	20230314	-51.10	3930	20230707	1.02	8118	-51.10	20230314	3930	1.02	20230707	15680	-74.68	20230314	3930	1.02	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
136	20230707	100834	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3960	-70	5	-1.74	69244755	17431	15.26	3950	4010	3930	5230	2825	4030	3972.51	1.78	0	-3179	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	760	5.08	0.71	12	0.09	780.00	5561.00	8118	20230314	-51.22	3930	20230707	0.76	8118	-51.22	20230314	3930	0.76	20230707	15680	-74.74	20230314	3930	0.76	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
137	20230707	090836	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	3995	-35	5	-0.87	13160435	3324	2.91	3950	4000	3950	5230	2825	4030	3959.22	1.78	0	182	4253	4141	4053	3941	3853	4097	3897	96	1202	500	2740	5	1	19190021	767	5.12	0.72	12	0.02	780.00	5561.00	8118	20230314	-50.79	3950	20230707	1.14	8118	-50.79	20230314	3950	1.14	20230707	15680	-74.52	20230314	3950	1.14	20230707	3.70	N	225220	500	95 억	341632	N	N	0	N	N
138	20230706	160835	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4030	-145	5	-3.47	462224250	113874	323.75	4115	4165	3965	5420	2925	4175	4059.11	1.79	0	-1628	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	773	5.17	0.72	12	0.59	780.00	5561.00	8118	20230314	-50.36	3965	20230706	1.64	8118	-50.36	20230314	3965	1.64	20230706	15680	-74.30	20230314	3965	1.64	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
139	20230706	150835	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4020	-155	5	-3.71	443526145	109225	310.54	4115	4165	3965	5420	2925	4175	4060.67	1.79	0	-2032	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	771	5.15	0.72	12	0.57	780.00	5561.00	8118	20230314	-50.48	3965	20230706	1.39	8118	-50.48	20230314	3965	1.39	20230706	15680	-74.36	20230314	3965	1.39	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
140	20230706	140836	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4080	-95	5	-2.28	427143660	105169	299.00	4115	4165	3965	5420	2925	4175	4061.50	1.79	0	-2832	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	783	5.23	0.73	12	0.55	780.00	5561.00	8118	20230314	-49.74	3965	20230706	2.90	8118	-49.74	20230314	3965	2.90	20230706	15680	-73.98	20230314	3965	2.90	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
141	20230706	130835	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4050	-125	5	-2.99	328622050	80557	229.03	4115	4165	4015	5420	2925	4175	4079.37	1.79	0	-3923	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	777	5.19	0.73	12	0.42	780.00	5561.00	8118	20230314	-50.11	4015	20230706	0.87	8118	-50.11	20230314	4015	0.87	20230706	15680	-74.17	20230314	4015	0.87	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
142	20230706	120821	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4090	-85	5	-2.04	271107805	66361	188.67	4115	4165	4050	5420	2925	4175	4085.35	1.79	0	-4560	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	785	5.24	0.74	12	0.35	780.00	5561.00	8118	20230314	-49.62	4050	20230706	0.99	8118	-49.62	20230314	4050	0.99	20230706	15680	-73.92	20230314	4050	0.99	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
143	20230706	110840	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4050	-125	5	-2.99	241698085	59127	168.10	4115	4165	4050	5420	2925	4175	4087.78	1.79	0	-3108	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	777	5.19	0.73	12	0.31	780.00	5561.00	8118	20230314	-50.11	4050	20230706	0.00	8118	-50.11	20230314	4050	0.00	20230706	15680	-74.17	20230314	4050	0.00	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
144	20230706	100834	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4105	-70	5	-1.68	163980825	39995	113.71	4115	4165	4050	5420	2925	4175	4100.03	1.79	0	-5447	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	788	5.26	0.74	12	0.21	780.00	5561.00	8118	20230314	-49.43	4050	20230706	1.36	8118	-49.43	20230314	4050	1.36	20230706	15680	-73.82	20230314	4050	1.36	20230706	3.72	N	225220	500	95 억	342951	N	N	0	N	N
145	20230706	090833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4140	-35	5	-0.84	32288340	7833	22.27	4115	4165	4115	5420	2925	4175	4122.09	1.79	0	-325	4341	4257	4216	4132	4091	4237	4112	96	1247	500	2830	5	1	19190021	794	5.31	0.74	12	0.04	780.00	5561.00	8118	20230314	-49.00	4110	20230630	0.73	8118	-49.00	20230314	4110	0.73	20230630	15680	-73.60	20230314	4110	0.73	20230630	3.72	N	225220	500	95 억	342951	N	N	0	N	N
146	20230705	160830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4175	-85	5	-2.00	143755200	34145	85.82	4300	4300	4175	5530	2985	4260	4210.61	1.84	0	-10048	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	801	5.35	0.75	12	0.18	780.00	5561.00	8118	20230314	-48.57	4110	20230630	1.58	8118	-48.57	20230314	4110	1.58	20230630	15680	-73.37	20230314	4110	1.58	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
147	20230705	150826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4180	-80	5	-1.88	130238720	30911	77.69	4300	4300	4175	5530	2985	4260	4213.34	1.84	0	-9511	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	802	5.36	0.75	12	0.16	780.00	5561.00	8118	20230314	-48.51	4110	20230630	1.70	8118	-48.51	20230314	4110	1.70	20230630	15680	-73.34	20230314	4110	1.70	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
148	20230705	140818	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4235	-25	5	-0.59	86221285	20408	51.29	4300	4300	4190	5530	2985	4260	4224.88	1.84	0	-8080	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	813	5.43	0.76	12	0.11	780.00	5561.00	8118	20230314	-47.83	4110	20230630	3.04	8118	-47.83	20230314	4110	3.04	20230630	15680	-72.99	20230314	4110	3.04	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
149	20230705	130820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4260	0	3	0.00	79694265	18864	47.41	4300	4300	4190	5530	2985	4260	4224.67	1.84	0	-7506	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	817	5.46	0.77	12	0.10	780.00	5561.00	8118	20230314	-47.52	4110	20230630	3.65	8118	-47.52	20230314	4110	3.65	20230630	15680	-72.83	20230314	4110	3.65	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
150	20230705	120819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4275	15	2	0.35	69880520	16557	41.61	4300	4300	4190	5530	2985	4260	4220.60	1.84	0	-6432	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	820	5.48	0.77	12	0.09	780.00	5561.00	8118	20230314	-47.34	4110	20230630	4.01	8118	-47.34	20230314	4110	4.01	20230630	15680	-72.74	20230314	4110	4.01	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
151	20230705	110829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4220	-40	5	-0.94	51161295	12147	30.53	4300	4300	4190	5530	2985	4260	4211.84	1.84	0	-4148	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	810	5.41	0.76	12	0.06	780.00	5561.00	8118	20230314	-48.02	4110	20230630	2.68	8118	-48.02	20230314	4110	2.68	20230630	15680	-73.09	20230314	4110	2.68	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
152	20230705	100822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4195	-65	5	-1.53	38057340	9029	22.69	4300	4300	4190	5530	2985	4260	4215.01	1.84	0	-2682	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	805	5.38	0.75	12	0.05	780.00	5561.00	8118	20230314	-48.32	4110	20230630	2.07	8118	-48.32	20230314	4110	2.07	20230630	15680	-73.25	20230314	4110	2.07	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
153	20230705	090820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	5	2	0.12	5598700	1314	3.30	4300	4300	4200	5530	2985	4260	4260.81	1.84	0	-469	4376	4317	4281	4222	4186	4300	4205	96	1272	500	2890	5	1	19190021	818	5.47	0.77	12	0.01	780.00	5561.00	8118	20230314	-47.46	4110	20230630	3.77	8118	-47.46	20230314	4110	3.77	20230630	15680	-72.80	20230314	4110	3.77	20230630	3.66	N	225220	500	95 억	353240	N	N	0	N	N
154	20230704	160817	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4260	-75	5	-1.73	169639340	39711	49.38	4325	4340	4245	5630	3035	4335	4271.88	1.89	0	-8513	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	817	5.46	0.77	12	0.21	780.00	5561.00	8118	20230314	-47.52	4110	20230630	3.65	8118	-47.52	20230314	4110	3.65	20230630	15680	-72.83	20230314	4110	3.65	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
155	20230704	150808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-70	5	-1.61	161291765	37751	46.94	4325	4340	4245	5630	3035	4335	4272.52	1.89	0	-7460	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	818	5.47	0.77	12	0.20	780.00	5561.00	8118	20230314	-47.46	4110	20230630	3.77	8118	-47.46	20230314	4110	3.77	20230630	15680	-72.80	20230314	4110	3.77	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
156	20230704	140812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4255	-80	5	-1.85	134763125	31511	39.18	4325	4340	4245	5630	3035	4335	4276.70	1.89	0	-5794	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	817	5.46	0.77	12	0.16	780.00	5561.00	8118	20230314	-47.59	4110	20230630	3.53	8118	-47.59	20230314	4110	3.53	20230630	15680	-72.86	20230314	4110	3.53	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
157	20230704	130801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	-70	5	-1.61	126202725	29503	36.68	4325	4340	4245	5630	3035	4335	4277.62	1.89	0	-4878	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	818	5.47	0.77	12	0.15	780.00	5561.00	8118	20230314	-47.46	4110	20230630	3.77	8118	-47.46	20230314	4110	3.77	20230630	15680	-72.80	20230314	4110	3.77	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
158	20230704	120811	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4275	-60	5	-1.38	115315440	26950	33.51	4325	4340	4250	5630	3035	4335	4278.87	1.89	0	-4841	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	820	5.48	0.77	12	0.14	780.00	5561.00	8118	20230314	-47.34	4110	20230630	4.01	8118	-47.34	20230314	4110	4.01	20230630	15680	-72.74	20230314	4110	4.01	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
159	20230704	110804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-50	5	-1.15	87186140	20340	25.29	4325	4340	4255	5630	3035	4335	4286.44	1.89	0	-4867	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	822	5.49	0.77	12	0.11	780.00	5561.00	8118	20230314	-47.22	4110	20230630	4.26	8118	-47.22	20230314	4110	4.26	20230630	15680	-72.67	20230314	4110	4.26	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
160	20230704	100802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-50	5	-1.15	43922395	10214	12.70	4325	4340	4285	5630	3035	4335	4300.21	1.89	0	-1959	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	822	5.49	0.77	12	0.05	780.00	5561.00	8118	20230314	-47.22	4110	20230630	4.26	8118	-47.22	20230314	4110	4.26	20230630	15680	-72.67	20230314	4110	4.26	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
161	20230704	090800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	-10	5	-0.23	5623330	1301	1.62	4325	4325	4315	5630	3035	4335	4322.31	1.89	0	-102	4435	4385	4340	4290	4245	4362	4267	96	1297	500	2940	5	1	19190021	830	5.54	0.78	12	0.01	780.00	5561.00	8118	20230314	-46.72	4110	20230630	5.23	8118	-46.72	20230314	4110	5.23	20230630	15680	-72.42	20230314	4110	5.23	20230630	3.68	N	225220	500	95 억	361742	N	N	0	N	N
162	20230703	160753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4335	-20	5	-0.46	334629315	77317	100.96	4385	4390	4295	5660	3050	4355	4328.02	1.93	0	-9648	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	832	5.56	0.78	12	0.40	780.00	5561.00	8118	20230314	-46.60	4110	20230630	5.47	8118	-46.60	20230314	4110	5.47	20230630	15680	-72.35	20230314	4110	5.47	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
163	20230703	150801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-55	5	-1.26	302298825	69847	91.21	4385	4390	4295	5660	3050	4355	4328.01	1.93	0	-7185	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	825	5.51	0.77	12	0.36	780.00	5561.00	8118	20230314	-47.03	4110	20230630	4.62	8118	-47.03	20230314	4110	4.62	20230630	15680	-72.58	20230314	4110	4.62	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
164	20230703	140800	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4335	-20	5	-0.46	272368470	62897	82.13	4385	4390	4295	5660	3050	4355	4330.39	1.93	0	-5989	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	832	5.56	0.78	12	0.33	780.00	5561.00	8118	20230314	-46.60	4110	20230630	5.47	8118	-46.60	20230314	4110	5.47	20230630	15680	-72.35	20230314	4110	5.47	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
165	20230703	130754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	-15	5	-0.34	221484315	51083	66.70	4385	4390	4300	5660	3050	4355	4335.77	1.93	0	-3914	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	833	5.56	0.78	12	0.27	780.00	5561.00	8118	20230314	-46.54	4110	20230630	5.60	8118	-46.54	20230314	4110	5.60	20230630	15680	-72.32	20230314	4110	5.60	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
166	20230703	120803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4315	-40	5	-0.92	187488125	43204	56.42	4385	4390	4310	5660	3050	4355	4339.60	1.93	0	-3257	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	828	5.53	0.78	12	0.23	780.00	5561.00	8118	20230314	-46.85	4110	20230630	4.99	8118	-46.85	20230314	4110	4.99	20230630	15680	-72.48	20230314	4110	4.99	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
167	20230703	110756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	10	2	0.23	148376505	34158	44.60	4385	4390	4310	5660	3050	4355	4343.83	1.93	0	-3182	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	838	5.60	0.78	12	0.18	780.00	5561.00	8118	20230314	-46.23	4110	20230630	6.20	8118	-46.23	20230314	4110	6.20	20230630	15680	-72.16	20230314	4110	6.20	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
168	20230703	100745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	0	3	0.00	69433250	15923	20.79	4385	4390	4345	5660	3050	4355	4360.56	1.93	0	-4889	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	836	5.58	0.78	12	0.08	780.00	5561.00	8118	20230314	-46.35	4110	20230630	5.96	8118	-46.35	20230314	4110	5.96	20230630	15680	-72.23	20230314	4110	5.96	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N
169	20230703	090753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4345	-10	5	-0.23	21832810	4999	6.53	4385	4390	4345	5660	3050	4355	4367.44	1.93	0	-1066	4518	4436	4273	4191	4028	4477	4232	96	1305	500	2960	5	1	19190021	834	5.57	0.78	12	0.03	780.00	5561.00	8118	20230314	-46.48	4110	20230630	5.72	8118	-46.48	20230314	4110	5.72	20230630	15680	-72.29	20230314	4110	5.72	20230630	3.67	N	225220	500	95 억	370871	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History