KissMeData/241820/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-70	5	-0.96	532746170	74600	106.54	7400	7500	6980	9460	5100	7280	7141.35	0.14	0	5081	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	863	-19.07	2.73	12	0.62	-378.00	2639.00	18483	20220728	-60.99	5500	20230718	31.09	13929	-48.24	20230102	5500	31.09	20230718	19850	-63.68	20220809	5500	31.09	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
3	20230731	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-60	5	-0.82	489383570	68606	97.98	7400	7500	6980	9460	5100	7280	7133.25	0.14	0	7049	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	865	-19.10	2.74	12	0.57	-378.00	2639.00	18483	20220728	-60.94	5500	20230718	31.27	13929	-48.17	20230102	5500	31.27	20230718	19850	-63.63	20220809	5500	31.27	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
4	20230731	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-60	5	-0.82	421774350	59179	84.51	7400	7500	6980	9460	5100	7280	7127.09	0.14	0	2854	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	865	-19.10	2.74	12	0.49	-378.00	2639.00	18483	20220728	-60.94	5500	20230718	31.27	13929	-48.17	20230102	5500	31.27	20230718	19850	-63.63	20220809	5500	31.27	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
5	20230731	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-40	5	-0.55	373689650	52500	74.98	7400	7500	6980	9460	5100	7280	7117.90	0.14	0	1847	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	867	-19.15	2.74	12	0.44	-378.00	2639.00	18483	20220728	-60.83	5500	20230718	31.64	13929	-48.02	20230102	5500	31.64	20230718	19850	-63.53	20220809	5500	31.64	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
6	20230731	121028	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	-110	5	-1.51	336984140	47355	67.63	7400	7500	6980	9460	5100	7280	7116.13	0.14	0	-418	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	859	-18.97	2.72	12	0.40	-378.00	2639.00	18483	20220728	-61.21	5500	20230718	30.36	13929	-48.52	20230102	5500	30.36	20230718	19850	-63.88	20220809	5500	30.36	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
7	20230731	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-20	5	-0.27	314178980	44190	63.11	7400	7500	6980	9460	5100	7280	7109.73	0.14	0	-249	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	869	-19.21	2.75	12	0.37	-378.00	2639.00	18483	20220728	-60.72	5500	20230718	32.00	13929	-47.88	20230102	5500	32.00	20230718	19850	-63.43	20220809	5500	32.00	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
8	20230731	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	-220	5	-3.02	227194750	31869	45.51	7400	7500	6980	9460	5100	7280	7129.02	0.14	0	-1885	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	846	-18.68	2.68	12	0.27	-378.00	2639.00	18483	20220728	-61.80	5500	20230718	28.36	13929	-49.31	20230102	5500	28.36	20230718	19850	-64.43	20220809	5500	28.36	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
9	20230731	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	100	2	1.37	4540860	615	0.88	7400	7400	7380	9460	5100	7280	7383.51	0.14	0	0	7946	7612	7436	7102	6926	7525	7015	60	2180	500	4800	10	1	11976236	884	-19.52	2.80	12	0.01	-378.00	2639.00	18483	20220728	-60.07	5500	20230718	34.18	13929	-47.02	20230102	5500	34.18	20230718	19850	-62.82	20220809	5500	34.18	20230718	0.19	N	241820	500	59 억	16266	N	N	N	N
10	20230728	161017	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	0	3	0.00	519248310	69909	23.87	7490	7770	7260	9460	5100	7280	7427.54	0.14	0	-1497	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	872	-19.26	2.76	12	0.58	-378.00	2639.00	19376	20220727	-62.43	5500	20230718	32.36	13929	-47.73	20230102	5500	32.36	20230718	20700	-64.83	20220728	5500	32.36	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
11	20230728	151016	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	40	2	0.55	472196890	63446	21.67	7490	7770	7280	9460	5100	7280	7442.50	0.14	0	-1337	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	877	-19.37	2.77	12	0.53	-378.00	2639.00	19376	20220727	-62.22	5500	20230718	33.09	13929	-47.45	20230102	5500	33.09	20230718	20700	-64.64	20220728	5500	33.09	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
12	20230728	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	50	2	0.69	443536090	59526	20.33	7490	7770	7280	9460	5100	7280	7451.13	0.14	0	-1735	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	878	-19.39	2.78	12	0.50	-378.00	2639.00	19376	20220727	-62.17	5500	20230718	33.27	13929	-47.38	20230102	5500	33.27	20230718	20700	-64.59	20220728	5500	33.27	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
13	20230728	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	7360	80	2	1.10	428732160	57507	19.64	7490	7770	7280	9460	5100	7280	7455.30	0.14	0	-1940	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	881	-19.47	2.79	12	0.48	-378.00	2639.00	19376	20220727	-62.01	5500	20230718	33.82	13929	-47.16	20230102	5500	33.82	20230718	20700	-64.44	20220728	5500	33.82	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
14	20230728	121014	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	70	2	0.96	395943580	53031	18.11	7490	7770	7280	9460	5100	7280	7466.27	0.14	0	-2869	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	880	-19.44	2.79	12	0.44	-378.00	2639.00	19376	20220727	-62.07	5500	20230718	33.64	13929	-47.23	20230102	5500	33.64	20230718	20700	-64.49	20220728	5500	33.64	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
15	20230728	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	140	2	1.92	373899530	50028	17.08	7490	7770	7280	9460	5100	7280	7473.81	0.14	0	-2942	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	889	-19.63	2.81	12	0.42	-378.00	2639.00	19376	20220727	-61.71	5500	20230718	34.91	13929	-46.73	20230102	5500	34.91	20230718	20700	-64.15	20220728	5500	34.91	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
16	20230728	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	150	2	2.06	331512420	44286	15.12	7490	7770	7280	9460	5100	7280	7485.72	0.14	0	-2540	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	890	-19.66	2.82	12	0.37	-378.00	2639.00	19376	20220727	-61.65	5500	20230718	35.09	13929	-46.66	20230102	5500	35.09	20230718	20700	-64.11	20220728	5500	35.09	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
17	20230728	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	480	2	6.59	121355200	16053	5.48	7490	7770	7280	9460	5100	7280	7559.66	0.14	0	-1842	8380	7830	7440	6890	6500	8105	7165	60	2180	500	4800	10	1	11976236	929	-20.53	2.94	12	0.13	-378.00	2639.00	19376	20220727	-59.95	5500	20230718	41.09	13929	-44.29	20230102	5500	41.09	20230718	20700	-62.51	20220728	5500	41.09	20230718	0.16	N	241820	500	59 억	16266	N	N	N	N
18	20230727	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	0	3	0.00	2204425820	292051	29.02	7090	7990	7050	9460	5100	7280	7548.74	0.11	-19835	3062	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	872	-19.26	2.76	12	2.44	-378.00	2639.00	19911	20220726	-63.44	5500	20230718	32.36	13929	-47.73	20230102	5500	32.36	20230718	21700	-66.45	20220727	5500	32.36	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
19	20230727	151012	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-20	5	-0.27	2167902660	287027	28.52	7090	7990	7050	9460	5100	7280	7553.14	0.11	-19835	2227	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	869	-19.21	2.75	12	2.40	-378.00	2639.00	19911	20220726	-63.54	5500	20230718	32.00	13929	-47.88	20230102	5500	32.00	20230718	21700	-66.54	20220727	5500	32.00	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
20	20230727	141007	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	0	3	0.00	2110998190	279240	27.75	7090	7990	7050	9460	5100	7280	7559.99	0.11	-19835	2295	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	872	-19.26	2.76	12	2.33	-378.00	2639.00	19911	20220726	-63.44	5500	20230718	32.36	13929	-47.73	20230102	5500	32.36	20230718	21700	-66.45	20220727	5500	32.36	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
21	20230727	131005	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-30	5	-0.41	2025923210	267517	26.58	7090	7990	7050	9460	5100	7280	7573.28	0.11	-19835	1388	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	868	-19.18	2.75	12	2.23	-378.00	2639.00	19911	20220726	-63.59	5500	20230718	31.82	13929	-47.95	20230102	5500	31.82	20230718	21700	-66.59	20220727	5500	31.82	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
22	20230727	121009	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-30	5	-0.41	1953913760	257595	25.60	7090	7990	7050	9460	5100	7280	7585.45	0.11	-19835	-519	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	868	-19.18	2.75	12	2.15	-378.00	2639.00	19911	20220726	-63.59	5500	20230718	31.82	13929	-47.95	20230102	5500	31.82	20230718	21700	-66.59	20220727	5500	31.82	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
23	20230727	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	130	2	1.79	1766916290	231972	23.05	7090	7990	7050	9460	5100	7280	7617.22	0.11	-19835	-3152	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	887	-19.60	2.81	12	1.94	-378.00	2639.00	19911	20220726	-62.78	5500	20230718	34.73	13929	-46.80	20230102	5500	34.73	20230718	21700	-65.85	20220727	5500	34.73	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
24	20230727	101009	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	390	2	5.36	1624654220	213069	21.17	7090	7990	7050	9460	5100	7280	7625.33	0.11	-19835	-2272	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	919	-20.29	2.91	12	1.78	-378.00	2639.00	19911	20220726	-61.48	5500	20230718	39.45	13929	-44.94	20230102	5500	39.45	20230718	21700	-64.65	20220727	5500	39.45	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
25	20230727	091007	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	330	2	4.53	398959280	53274	5.29	7090	7900	7050	9460	5100	7280	7489.58	0.11	-19835	4716	9126	8202	7206	6282	5286	8665	6745	60	2180	500	4800	10	1	11976236	911	-20.13	2.88	12	0.44	-378.00	2639.00	19911	20220726	-61.78	5500	20230718	38.36	13929	-45.37	20230102	5500	38.36	20230718	21700	-64.93	20220727	5500	38.36	20230718	0.16	N	241820	500	59 억	12954	N	N	N	N
26	20230726	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	1020	2	16.29	7281521790	992831	2300.51	6260	8130	6210	8130	4390	6260	7334.18	0.27	0	-19491	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	872	-19.26	2.76	12	8.29	-378.00	2639.00	19911	20220726	-63.44	5500	20230718	32.36	13929	-47.73	20230102	5500	32.36	20230718	22300	-67.35	20220726	5500	32.36	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
27	20230726	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	7290	1030	2	16.45	5251062840	730241	1692.06	6260	7600	6210	8130	4390	6260	7190.92	0.27	0	-22762	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	873	-19.29	2.76	12	6.10	-378.00	2639.00	19911	20220726	-63.39	5500	20230718	32.55	13929	-47.66	20230102	5500	32.55	20230718	22300	-67.31	20220726	5500	32.55	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
28	20230726	141004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	810	2	12.94	4968356910	690741	1600.53	6260	7600	6210	8130	4390	6260	7192.85	0.27	0	-22076	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	847	-18.70	2.68	12	5.77	-378.00	2639.00	19911	20220726	-64.49	5500	20230718	28.55	13929	-49.24	20230102	5500	28.55	20230718	22300	-68.30	20220726	5500	28.55	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
29	20230726	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	6920	660	2	10.54	4531888590	629314	1458.20	6260	7600	6210	8130	4390	6260	7201.38	0.27	0	-22304	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	829	-18.31	2.62	12	5.25	-378.00	2639.00	19911	20220726	-65.25	5500	20230718	25.82	13929	-50.32	20230102	5500	25.82	20230718	22300	-68.97	20220726	5500	25.82	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
30	20230726	121004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	930	2	14.86	4296676230	595956	1380.90	6260	7600	6210	8130	4390	6260	7209.79	0.27	0	-22851	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	861	-19.02	2.72	12	4.98	-378.00	2639.00	19911	20220726	-63.89	5500	20230718	30.73	13929	-48.38	20230102	5500	30.73	20230718	22300	-67.76	20220726	5500	30.73	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
31	20230726	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	7100	840	2	13.42	3387913190	472074	1093.85	6260	7600	6210	8130	4390	6260	7176.74	0.27	0	-24674	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	850	-18.78	2.69	12	3.94	-378.00	2639.00	19911	20220726	-64.34	5500	20230718	29.09	13929	-49.03	20230102	5500	29.09	20230718	22300	-68.16	20220726	5500	29.09	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
32	20230726	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	1040	2	16.61	2408019430	336956	780.77	6260	7550	6210	8130	4390	6260	7146.50	0.27	0	-23869	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	874	-19.31	2.77	12	2.81	-378.00	2639.00	19911	20220726	-63.34	5500	20230718	32.73	13929	-47.59	20230102	5500	32.73	20230718	22300	-67.26	20220726	5500	32.73	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
33	20230726	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	6660	400	2	6.39	88455160	13699	31.74	6260	6780	6210	8130	4390	6260	6457.64	0.27	0	-3256	6646	6452	6276	6082	5906	6550	6180	60	1870	500	4130	10	1	11976236	798	-17.62	2.52	12	0.11	-378.00	2639.00	19911	20220726	-66.55	5500	20230718	21.09	13929	-52.19	20230102	5500	21.09	20230718	22300	-70.13	20220726	5500	21.09	20230718	0.16	N	241820	500	59 억	32789	N	N	N	N
34	20230725	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	6260	120	2	1.95	271696430	43086	65.68	6140	6470	6100	7980	4300	6140	6305.96	0.28	0	-1561	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	750	-16.56	2.37	12	0.36	-378.00	2639.00	20224	20220722	-69.05	5500	20230718	13.82	13929	-55.06	20230102	5500	13.82	20230718	22300	-71.93	20220726	5500	13.82	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
35	20230725	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	60	2	0.98	227565130	36043	54.94	6140	6470	6100	7980	4300	6140	6313.71	0.28	0	28	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	743	-16.40	2.35	12	0.30	-378.00	2639.00	20224	20220722	-69.34	5500	20230718	12.73	13929	-55.49	20230102	5500	12.73	20230718	22300	-72.20	20220726	5500	12.73	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
36	20230725	140945	57	100.00	KOSDAQ		제약	N	N	N	N	N	6330	190	2	3.09	211516210	33479	51.03	6140	6470	6100	7980	4300	6140	6317.88	0.28	0	256	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	758	-16.75	2.40	12	0.28	-378.00	2639.00	20224	20220722	-68.70	5500	20230718	15.09	13929	-54.56	20230102	5500	15.09	20230718	22300	-71.61	20220726	5500	15.09	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
37	20230725	130955	57	100.00	KOSDAQ		제약	N	N	N	N	N	6350	210	2	3.42	128742340	20473	31.21	6140	6470	6100	7980	4300	6140	6288.40	0.28	0	4597	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	760	-16.80	2.41	12	0.17	-378.00	2639.00	20224	20220722	-68.60	5500	20230718	15.45	13929	-54.41	20230102	5500	15.45	20230718	22300	-71.52	20220726	5500	15.45	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
38	20230725	120955	57	100.00	KOSDAQ		제약	N	N	N	N	N	6270	130	2	2.12	119740740	19049	29.04	6140	6470	6100	7980	4300	6140	6285.93	0.28	0	4478	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	751	-16.59	2.38	12	0.16	-378.00	2639.00	20224	20220722	-69.00	5500	20230718	14.00	13929	-54.99	20230102	5500	14.00	20230718	22300	-71.88	20220726	5500	14.00	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
39	20230725	110953	57	100.00	KOSDAQ		제약	N	N	N	N	N	6320	180	2	2.93	88576090	14078	21.46	6140	6470	6100	7980	4300	6140	6291.81	0.28	0	2273	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	757	-16.72	2.39	12	0.12	-378.00	2639.00	20224	20220722	-68.75	5500	20230718	14.91	13929	-54.63	20230102	5500	14.91	20230718	22300	-71.66	20220726	5500	14.91	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
40	20230725	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	6260	120	2	1.95	38778130	6240	9.51	6140	6310	6100	7980	4300	6140	6214.44	0.28	0	1561	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	750	-16.56	2.37	12	0.05	-378.00	2639.00	20224	20220722	-69.05	5500	20230718	13.82	13929	-55.06	20230102	5500	13.82	20230718	22300	-71.93	20220726	5500	13.82	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
41	20230725	090952	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	50	2	0.81	5716670	929	1.42	6140	6310	6100	7980	4300	6140	6153.57	0.28	0	200	7180	6660	6370	5850	5560	6515	5705	60	1840	500	4050	10	1	11976236	741	-16.38	2.35	12	0.01	-378.00	2639.00	20224	20220722	-69.39	5500	20230718	12.55	13929	-55.56	20230102	5500	12.55	20230718	22300	-72.24	20220726	5500	12.55	20230718	0.16	N	241820	500	59 억	34047	N	N	N	N
42	20230724	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	6140	-250	5	-3.91	422820130	65334	23.50	6450	6890	6080	8300	4480	6390	6472.79	0.27	0	1509	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	735	-16.24	2.33	12	0.55	-378.00	2639.00	21295	20220721	-71.17	5500	20230718	11.64	13929	-55.92	20230102	5500	11.64	20230718	22300	-72.47	20220726	5500	11.64	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
43	20230724	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-160	5	-2.50	413150890	63763	22.94	6450	6890	6080	8300	4480	6390	6479.48	0.27	0	1534	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	746	-16.48	2.36	12	0.53	-378.00	2639.00	21295	20220721	-70.74	5500	20230718	13.27	13929	-55.27	20230102	5500	13.27	20230718	22300	-72.06	20220726	5500	13.27	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
44	20230724	140947	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-200	5	-3.13	375076620	57646	20.74	6450	6890	6080	8300	4480	6390	6506.55	0.27	0	176	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	741	-16.38	2.35	12	0.48	-378.00	2639.00	21295	20220721	-70.93	5500	20230718	12.55	13929	-55.56	20230102	5500	12.55	20230718	22300	-72.24	20220726	5500	12.55	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
45	20230724	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	-240	5	-3.76	355079020	54420	19.58	6450	6890	6080	8300	4480	6390	6524.79	0.27	0	876	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	737	-16.27	2.33	12	0.45	-378.00	2639.00	21295	20220721	-71.12	5500	20230718	11.82	13929	-55.85	20230102	5500	11.82	20230718	22300	-72.42	20220726	5500	11.82	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
46	20230724	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	6290	-100	5	-1.56	315886330	48134	17.32	6450	6890	6280	8300	4480	6390	6562.64	0.27	0	2725	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	753	-16.64	2.38	12	0.40	-378.00	2639.00	21295	20220721	-70.46	5500	20230718	14.36	13929	-54.84	20230102	5500	14.36	20230718	22300	-71.79	20220726	5500	14.36	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
47	20230724	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	6330	-60	5	-0.94	292681960	44453	15.99	6450	6890	6310	8300	4480	6390	6584.08	0.27	0	3333	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	758	-16.75	2.40	12	0.37	-378.00	2639.00	21295	20220721	-70.27	5500	20230718	15.09	13929	-54.56	20230102	5500	15.09	20230718	22300	-71.61	20220726	5500	15.09	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
48	20230724	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	6540	150	2	2.35	246519110	37225	13.39	6450	6890	6440	8300	4480	6390	6622.41	0.27	0	2661	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	783	-17.30	2.48	12	0.31	-378.00	2639.00	21295	20220721	-69.29	5500	20230718	18.91	13929	-53.05	20230102	5500	18.91	20230718	22300	-70.67	20220726	5500	18.91	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
49	20230724	090949	57	100.00	KOSDAQ		제약	N	N	N	N	N	6460	70	2	1.10	31426590	4848	1.74	6450	6570	6450	8300	4480	6390	6482.38	0.27	0	-54	8063	7226	6513	5676	4963	7645	6095	60	1910	500	4210	10	1	11976236	774	-17.09	2.45	12	0.04	-378.00	2639.00	21295	20220721	-69.66	5500	20230718	17.45	13929	-53.62	20230102	5500	17.45	20230718	22300	-71.03	20220726	5500	17.45	20230718	0.17	N	241820	500	59 억	32457	N	N	N	N
50	20230721	160940	57	100.00	KOSDAQ		제약	N	N	N	N	N	6390	540	2	9.23	1856671530	277516	564.88	5950	7350	5800	7600	4100	5850	6690.82	0.31	0	-4179	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	765	-16.90	2.42	12	2.32	-378.00	2639.00	21965	20220720	-70.91	5500	20230718	16.18	13929	-54.12	20230102	5500	16.18	20230718	23850	-73.21	20220721	5500	16.18	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
51	20230721	150942	57	100.00	KOSDAQ		제약	N	N	N	N	N	6610	760	2	12.99	1782543160	266130	541.71	5950	7350	5800	7600	4100	5850	6698.02	0.31	0	-6952	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	792	-17.49	2.50	12	2.22	-378.00	2639.00	21965	20220720	-69.91	5500	20230718	20.18	13929	-52.55	20230102	5500	20.18	20230718	23850	-72.29	20220721	5500	20.18	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
52	20230721	140938	57	100.00	KOSDAQ		제약	N	N	N	N	N	6290	440	2	7.52	313638100	50819	103.44	5950	6370	5800	7600	4100	5850	6171.68	0.31	0	92	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	753	-16.64	2.38	12	0.42	-378.00	2639.00	21965	20220720	-71.36	5500	20230718	14.36	13929	-54.84	20230102	5500	14.36	20230718	23850	-73.63	20220721	5500	14.36	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
53	20230721	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	340	2	5.81	230445110	37538	76.41	5950	6290	5800	7600	4100	5850	6138.99	0.31	0	3418	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	741	-16.38	2.35	12	0.31	-378.00	2639.00	21965	20220720	-71.82	5500	20230718	12.55	13929	-55.56	20230102	5500	12.55	20230718	23850	-74.05	20220721	5500	12.55	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
54	20230721	120954	57	100.00	KOSDAQ		제약	N	N	N	N	N	6170	320	2	5.47	206284810	33648	68.49	5950	6290	5800	7600	4100	5850	6130.68	0.31	0	3500	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	739	-16.32	2.34	12	0.28	-378.00	2639.00	21965	20220720	-71.91	5500	20230718	12.18	13929	-55.70	20230102	5500	12.18	20230718	23850	-74.13	20220721	5500	12.18	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
55	20230721	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	6260	410	2	7.01	186110840	30382	61.84	5950	6290	5800	7600	4100	5850	6125.70	0.31	0	2983	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	750	-16.56	2.37	12	0.25	-378.00	2639.00	21965	20220720	-71.50	5500	20230718	13.82	13929	-55.06	20230102	5500	13.82	20230718	23850	-73.75	20220721	5500	13.82	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
56	20230721	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	300	2	5.13	106920720	17677	35.98	5950	6190	5800	7600	4100	5850	6048.59	0.31	0	1071	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	737	-16.27	2.33	12	0.15	-378.00	2639.00	21965	20220720	-72.00	5500	20230718	11.82	13929	-55.85	20230102	5500	11.82	20230718	23850	-74.21	20220721	5500	11.82	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
57	20230721	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	5850	0	3	0.00	13892460	2377	4.84	5950	5950	5800	7600	4100	5850	5844.53	0.31	0	605	6356	6102	5846	5592	5336	6230	5720	60	1750	500	3860	10	1	11976236	701	-15.48	2.22	12	0.02	-378.00	2639.00	21965	20220720	-73.37	5500	20230718	6.36	13929	-58.00	20230102	5500	6.36	20230718	23850	-75.47	20220721	5500	6.36	20230718	0.17	N	241820	500	59 억	37291	N	N	N	N
58	20230720	160937	57	100.00	KOSDAQ		제약	N	N	N	N	N	5850	250	2	4.46	287807820	48838	195.23	5600	6100	5590	7280	3920	5600	5893.11	0.25	0	6967	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	701	-15.48	2.22	12	0.41	-378.00	2639.00	22501	20220719	-74.00	5500	20230718	6.36	13929	-58.00	20230102	5500	6.36	20230718	24600	-76.22	20220720	5500	6.36	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
59	20230720	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	5820	220	2	3.93	286489200	48612	194.33	5600	6100	5590	7280	3920	5600	5893.38	0.25	0	6959	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	697	-15.40	2.21	12	0.41	-378.00	2639.00	22501	20220719	-74.13	5500	20230718	5.82	13929	-58.22	20230102	5500	5.82	20230718	24600	-76.34	20220720	5500	5.82	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
60	20230720	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	5800	200	2	3.57	283690620	48131	192.41	5600	6100	5590	7280	3920	5600	5894.14	0.25	0	6944	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	695	-15.34	2.20	12	0.40	-378.00	2639.00	22501	20220719	-74.22	5500	20230718	5.45	13929	-58.36	20230102	5500	5.45	20230718	24600	-76.42	20220720	5500	5.45	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
61	20230720	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	5850	250	2	4.46	259172920	43955	175.71	5600	6100	5590	7280	3920	5600	5896.32	0.25	0	6647	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	701	-15.48	2.22	12	0.37	-378.00	2639.00	22501	20220719	-74.00	5500	20230718	6.36	13929	-58.00	20230102	5500	6.36	20230718	24600	-76.22	20220720	5500	6.36	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
62	20230720	120945	57	100.00	KOSDAQ		제약	N	N	N	N	N	5890	290	2	5.18	256730710	43538	174.05	5600	6100	5590	7280	3920	5600	5896.70	0.25	0	6523	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	705	-15.58	2.23	12	0.36	-378.00	2639.00	22501	20220719	-73.82	5500	20230718	7.09	13929	-57.71	20230102	5500	7.09	20230718	24600	-76.06	20220720	5500	7.09	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
63	20230720	110940	57	100.00	KOSDAQ		제약	N	N	N	N	N	5890	290	2	5.18	234551010	39759	158.94	5600	6100	5590	7280	3920	5600	5899.32	0.25	0	6305	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	705	-15.58	2.23	12	0.33	-378.00	2639.00	22501	20220719	-73.82	5500	20230718	7.09	13929	-57.71	20230102	5500	7.09	20230718	24600	-76.06	20220720	5500	7.09	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
64	20230720	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	5780	180	2	3.21	221202500	37466	149.77	5600	6100	5590	7280	3920	5600	5904.09	0.25	0	5604	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	692	-15.29	2.19	12	0.31	-378.00	2639.00	22501	20220719	-74.31	5500	20230718	5.09	13929	-58.50	20230102	5500	5.09	20230718	24600	-76.50	20220720	5500	5.09	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
65	20230720	090932	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	0	3	0.00	12398970	2212	8.84	5600	5650	5590	7280	3920	5600	5605.32	0.25	0	462	5733	5666	5583	5516	5433	5700	5550	60	1680	500	3690	10	1	11976236	671	-14.81	2.12	12	0.02	-378.00	2639.00	22501	20220719	-75.11	5500	20230718	1.82	13929	-59.80	20230102	5500	1.82	20230718	24600	-77.24	20220720	5500	1.82	20230718	0.16	N	241820	500	59 억	30325	N	N	N	N
66	20230719	160950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5600	40	2	0.72	139774000	25008	23.95	5560	5650	5500	7220	3900	5560	5589.16	0.23	0	2507	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	671	-14.81	2.12	12	0.21	-378.00	2639.00	22590	20220718	-75.21	5500	20230719	1.82	13929	-59.80	20230102	5500	1.82	20230719	25200	-77.78	20220719	5500	1.82	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
67	20230719	150949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5600	40	2	0.72	136302000	24390	23.36	5560	5650	5500	7220	3900	5560	5588.44	0.23	0	2349	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	671	-14.81	2.12	12	0.20	-378.00	2639.00	22590	20220718	-75.21	5500	20230719	1.82	13929	-59.80	20230102	5500	1.82	20230719	25200	-77.78	20220719	5500	1.82	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
68	20230719	140952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5630	70	2	1.26	113643320	20368	19.50	5560	5650	5500	7220	3900	5560	5579.50	0.23	0	1073	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	674	-14.89	2.13	12	0.17	-378.00	2639.00	22590	20220718	-75.08	5500	20230719	2.36	13929	-59.58	20230102	5500	2.36	20230719	25200	-77.66	20220719	5500	2.36	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
69	20230719	130938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5580	20	2	0.36	91642240	16448	15.75	5560	5640	5500	7220	3900	5560	5571.63	0.23	0	-1979	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	668	-14.76	2.11	12	0.14	-378.00	2639.00	22590	20220718	-75.30	5500	20230719	1.45	13929	-59.94	20230102	5500	1.45	20230719	25200	-77.86	20220719	5500	1.45	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
70	20230719	120954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5630	70	2	1.26	79451970	14271	13.67	5560	5640	5500	7220	3900	5560	5567.37	0.23	0	-2131	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	674	-14.89	2.13	12	0.12	-378.00	2639.00	22590	20220718	-75.08	5500	20230719	2.36	13929	-59.58	20230102	5500	2.36	20230719	25200	-77.66	20220719	5500	2.36	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
71	20230719	110952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5540	-20	5	-0.36	55285780	9924	9.50	5560	5640	5500	7220	3900	5560	5570.92	0.23	0	-3272	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	663	-14.66	2.10	12	0.08	-378.00	2639.00	22590	20220718	-75.48	5500	20230719	0.73	13929	-60.23	20230102	5500	0.73	20230719	25200	-78.02	20220719	5500	0.73	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
72	20230719	100943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5560	0	3	0.00	40182190	7190	6.89	5560	5640	5500	7220	3900	5560	5588.62	0.23	0	-1530	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	666	-14.71	2.11	12	0.06	-378.00	2639.00	22590	20220718	-75.39	5500	20230719	1.09	13929	-60.08	20230102	5500	1.09	20230719	25200	-77.94	20220719	5500	1.09	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
73	20230719	090944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5610	50	2	0.90	12828050	2312	2.21	5560	5640	5500	7220	3900	5560	5548.46	0.23	0	411	6306	5932	5716	5342	5126	5825	5235	60	1660	500	3660	10	1	11976236	672	-14.84	2.13	12	0.02	-378.00	2639.00	22590	20220718	-75.17	5500	20230719	2.00	13929	-59.72	20230102	5500	2.00	20230719	25200	-77.74	20220719	5500	2.00	20230719	0.16	N	241820	500	59 억	27815	N	N	N	N
74	20230718	160942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5560	-540	5	-8.85	581524010	103397	460.69	6020	6090	5500	7930	4270	6100	5624.19	0.30	0	-8294	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	666	-14.71	2.11	12	0.86	-378.00	2639.00	23170	20220715	-76.00	5500	20230718	1.09	13929	-60.08	20230102	5500	1.09	20230718	25300	-78.02	20220718	5500	1.09	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
75	20230718	150941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5600	-500	5	-8.20	562618730	100001	445.56	6020	6090	5500	7930	4270	6100	5626.13	0.30	0	-7585	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	671	-14.81	2.12	12	0.83	-378.00	2639.00	23170	20220715	-75.83	5500	20230718	1.82	13929	-59.80	20230102	5500	1.82	20230718	25300	-77.87	20220718	5500	1.82	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
76	20230718	140937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5570	-530	5	-8.69	524260960	93138	414.98	6020	6090	5500	7930	4270	6100	5628.86	0.30	0	-6059	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	667	-14.74	2.11	12	0.78	-378.00	2639.00	23170	20220715	-75.96	5500	20230718	1.27	13929	-60.01	20230102	5500	1.27	20230718	25300	-77.98	20220718	5500	1.27	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
77	20230718	130938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5530	-570	5	-9.34	498180110	88447	394.08	6020	6090	5500	7930	4270	6100	5632.53	0.30	0	-4398	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	662	-14.63	2.10	12	0.74	-378.00	2639.00	23170	20220715	-76.13	5500	20230718	0.55	13929	-60.30	20230102	5500	0.55	20230718	25300	-78.14	20220718	5500	0.55	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
78	20230718	120947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5640	-460	5	-7.54	382914100	67633	301.34	6020	6090	5520	7930	4270	6100	5661.65	0.30	0	-5865	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	675	-14.92	2.14	12	0.56	-378.00	2639.00	23170	20220715	-75.66	5520	20230718	2.17	13929	-59.51	20230102	5520	2.17	20230718	25300	-77.71	20220718	5520	2.17	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
79	20230718	110945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5630	-470	5	-7.70	357139910	63061	280.97	6020	6090	5520	7930	4270	6100	5663.40	0.30	0	-4630	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	674	-14.89	2.13	12	0.53	-378.00	2639.00	23170	20220715	-75.70	5520	20230718	1.99	13929	-59.58	20230102	5520	1.99	20230718	25300	-77.75	20220718	5520	1.99	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
80	20230718	100938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5600	-500	5	-8.20	251116760	44040	196.22	6020	6090	5550	7930	4270	6100	5702.02	0.30	0	1119	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	671	-14.81	2.12	12	0.37	-378.00	2639.00	23170	20220715	-75.83	5550	20230718	0.90	13929	-59.80	20230102	5550	0.90	20230718	25300	-77.87	20220718	5550	0.90	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
81	20230718	090936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5850	-250	5	-4.10	40393300	6853	30.53	6020	6090	5800	7930	4270	6100	5894.25	0.30	0	634	6320	6210	6060	5950	5800	6230	5970	60	1830	500	4020	10	1	11976236	701	-15.48	2.22	12	0.06	-378.00	2639.00	23170	20220715	-74.75	5759	20230706	1.58	13929	-58.00	20230102	5759	1.58	20230706	25300	-76.88	20220718	5800	0.86	20230718	0.15	N	241820	500	59 억	36109	N	N	N	N
82	20230717	160938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6100	-60	5	-0.97	134524700	22443	12.37	6100	6170	5910	8000	4320	6160	5994.06	0.30	0	200	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	731	-16.14	2.31	12	0.19	-378.00	2639.00	23170	20220715	-73.67	5759	20230706	5.92	13929	-56.21	20230102	5759	5.92	20230706	25300	-75.89	20220718	5910	3.21	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
83	20230717	150934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6090	-70	5	-1.14	131153080	21890	12.06	6100	6170	5910	8000	4320	6160	5991.46	0.30	0	334	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	729	-16.11	2.31	12	0.18	-378.00	2639.00	23170	20220715	-73.72	5759	20230706	5.75	13929	-56.28	20230102	5759	5.75	20230706	25300	-75.93	20220718	5910	3.05	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
84	20230717	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6030	-130	5	-2.11	120565960	20149	11.10	6100	6170	5910	8000	4320	6160	5983.72	0.30	0	269	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	722	-15.95	2.28	12	0.17	-378.00	2639.00	23170	20220715	-73.97	5759	20230706	4.71	13929	-56.71	20230102	5759	4.71	20230706	25300	-76.17	20220718	5910	2.03	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
85	20230717	130927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6030	-130	5	-2.11	103868080	17381	9.58	6100	6170	5910	8000	4320	6160	5975.96	0.30	0	-1434	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	722	-15.95	2.28	12	0.15	-378.00	2639.00	23170	20220715	-73.97	5759	20230706	4.71	13929	-56.71	20230102	5759	4.71	20230706	25300	-76.17	20220718	5910	2.03	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
86	20230717	120938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5990	-170	5	-2.76	96019650	16074	8.86	6100	6170	5910	8000	4320	6160	5973.60	0.30	0	-1288	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	717	-15.85	2.27	12	0.13	-378.00	2639.00	23170	20220715	-74.15	5759	20230706	4.01	13929	-57.00	20230102	5759	4.01	20230706	25300	-76.32	20220718	5910	1.35	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
87	20230717	110928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5990	-170	5	-2.76	72799870	12168	6.70	6100	6170	5910	8000	4320	6160	5982.90	0.30	0	-1090	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	717	-15.85	2.27	12	0.10	-378.00	2639.00	23170	20220715	-74.15	5759	20230706	4.01	13929	-57.00	20230102	5759	4.01	20230706	25300	-76.32	20220718	5910	1.35	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
88	20230717	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5920	-240	5	-3.90	53088330	8871	4.89	6100	6170	5910	8000	4320	6160	5984.48	0.30	0	-765	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	709	-15.66	2.24	12	0.07	-378.00	2639.00	23170	20220715	-74.45	5759	20230706	2.80	13929	-57.50	20230102	5759	2.80	20230706	25300	-76.60	20220718	5910	0.17	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
89	20230717	090929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6060	-100	5	-1.62	9865310	1632	0.90	6100	6170	6000	8000	4320	6160	6044.92	0.30	0	-394	7560	6860	6500	5800	5440	6680	5620	60	1840	500	4060	10	1	11976236	726	-16.03	2.30	12	0.01	-378.00	2639.00	23170	20220715	-73.85	5759	20230706	5.23	13929	-56.49	20230102	5759	5.23	20230706	25300	-76.05	20220718	6000	1.00	20230717	0.15	N	241820	500	59 억	35909	N	N	N	N
90	20230714	160928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6160	-10	5	-0.16	1174169100	179977	356.53	6440	7200	6140	8020	4320	6170	6524.16	0.44	0	-17262	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	738	-16.30	2.33	12	1.50	-378.00	2639.00	23394	20220713	-73.67	5759	20230706	6.96	13929	-55.78	20230102	5759	6.96	20230706	25950	-76.26	20220715	6140	0.33	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
91	20230714	150932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6320	150	2	2.43	1135534060	173765	344.23	6440	7200	6140	8020	4320	6170	6534.90	0.44	0	-17024	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	757	-16.72	2.39	12	1.45	-378.00	2639.00	23394	20220713	-72.98	5759	20230706	9.74	13929	-54.63	20230102	5759	9.74	20230706	25950	-75.65	20220715	6140	2.93	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
92	20230714	140937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6150	-20	5	-0.32	1102683530	168506	333.81	6440	7200	6140	8020	4320	6170	6543.90	0.44	0	-14739	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	737	-16.27	2.33	12	1.41	-378.00	2639.00	23394	20220713	-73.71	5759	20230706	6.79	13929	-55.85	20230102	5759	6.79	20230706	25950	-76.30	20220715	6140	0.16	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
93	20230714	130924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6300	130	2	2.11	1013623710	154187	305.44	6440	7200	6230	8020	4320	6170	6574.01	0.44	0	-11358	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	755	-16.67	2.39	12	1.29	-378.00	2639.00	23394	20220713	-73.07	5759	20230706	9.39	13929	-54.77	20230102	5759	9.39	20230706	25950	-75.72	20220715	6230	1.12	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
94	20230714	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6300	130	2	2.11	970656160	147330	291.86	6440	7200	6230	8020	4320	6170	6588.33	0.44	0	-9990	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	755	-16.67	2.39	12	1.23	-378.00	2639.00	23394	20220713	-73.07	5759	20230706	9.39	13929	-54.77	20230102	5759	9.39	20230706	25950	-75.72	20220715	6230	1.12	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
95	20230714	110935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6280	110	2	1.78	943289190	143017	283.31	6440	7200	6230	8020	4320	6170	6595.66	0.44	0	-9685	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	752	-16.61	2.38	12	1.19	-378.00	2639.00	23394	20220713	-73.16	5759	20230706	9.05	13929	-54.91	20230102	5759	9.05	20230706	25950	-75.80	20220715	6230	0.80	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
96	20230714	100936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6240	70	2	1.13	890263100	134571	266.58	6440	7200	6230	8020	4320	6170	6615.58	0.44	0	-8310	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	747	-16.51	2.36	12	1.12	-378.00	2639.00	23394	20220713	-73.33	5759	20230706	8.35	13929	-55.20	20230102	5759	8.35	20230706	25950	-75.95	20220715	6230	0.16	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
97	20230714	090931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6300	130	2	2.11	608037450	90684	179.64	6440	7200	6230	8020	4320	6170	6705.05	0.44	0	-6912	6645	6407	6092	5854	5539	6526	5973	60	1850	500	4070	10	1	11976236	755	-16.67	2.39	12	0.76	-378.00	2639.00	23394	20220713	-73.07	5759	20230706	9.39	13929	-54.77	20230102	5759	9.39	20230706	25950	-75.72	20220715	6230	1.12	20230714	0.15	N	241820	500	59 억	53291	N	N	N	N
98	20230713	160927	57	100.00	KOSDAQ		제약	N	N	N	N	N	6910	390	2	5.98	347409420	50720	542.92	6520	7090	6470	8470	4570	6520	6849.47	0.35	0	11162	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	828	-18.28	2.62	12	0.42	-378.00	2639.00	26250	20220712	-73.68	6450	20230706	7.13	15600	-55.71	20230102	6450	7.13	20230706	26200	-73.63	20220713	6450	7.13	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
99	20230713	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	420	2	6.44	249121790	36704	392.89	6520	6960	6470	8470	4570	6520	6787.32	0.35	0	10190	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	831	-18.36	2.63	12	0.31	-378.00	2639.00	26250	20220712	-73.56	6450	20230706	7.60	15600	-55.51	20230102	6450	7.60	20230706	26200	-73.51	20220713	6450	7.60	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
100	20230713	140920	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	280	2	4.29	193013920	28531	305.41	6520	6960	6470	8470	4570	6520	6765.06	0.35	0	7974	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	814	-17.99	2.58	12	0.24	-378.00	2639.00	26250	20220712	-74.10	6450	20230706	5.43	15600	-56.41	20230102	6450	5.43	20230706	26200	-74.05	20220713	6450	5.43	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
101	20230713	130925	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	280	2	4.29	140088610	20799	222.64	6520	6870	6470	8470	4570	6520	6735.35	0.35	0	6202	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	814	-17.99	2.58	12	0.17	-378.00	2639.00	26250	20220712	-74.10	6450	20230706	5.43	15600	-56.41	20230102	6450	5.43	20230706	26200	-74.05	20220713	6450	5.43	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
102	20230713	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	6860	340	2	5.21	119885360	17826	190.82	6520	6860	6470	8470	4570	6520	6725.31	0.35	0	6030	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	822	-18.15	2.60	12	0.15	-378.00	2639.00	26250	20220712	-73.87	6450	20230706	6.36	15600	-56.03	20230102	6450	6.36	20230706	26200	-73.82	20220713	6450	6.36	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
103	20230713	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	230	2	3.53	78144550	11697	125.21	6520	6840	6470	8470	4570	6520	6680.73	0.35	0	2164	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	808	-17.86	2.56	12	0.10	-378.00	2639.00	26250	20220712	-74.29	6450	20230706	4.65	15600	-56.73	20230102	6450	4.65	20230706	26200	-74.24	20220713	6450	4.65	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
104	20230713	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	230	2	3.53	70799270	10609	113.56	6520	6840	6470	8470	4570	6520	6673.51	0.35	0	1449	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	808	-17.86	2.56	12	0.09	-378.00	2639.00	26250	20220712	-74.29	6450	20230706	4.65	15600	-56.73	20230102	6450	4.65	20230706	26200	-74.24	20220713	6450	4.65	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
105	20230713	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	6640	120	2	1.84	4933160	750	8.03	6520	6640	6470	8470	4570	6520	6577.55	0.35	0	18	6720	6620	6560	6460	6400	6590	6430	60	1950	500	4300	10	1	11976236	795	-17.57	2.52	12	0.01	-378.00	2639.00	26250	20220712	-74.70	6450	20230706	2.95	15600	-57.44	20230102	6450	2.95	20230706	26200	-74.66	20220713	6450	2.95	20230706	0.17	N	241820	500	59 억	42182	N	N	N	N
106	20230712	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	6520	-140	5	-2.10	59953030	9130	53.02	6630	6660	6500	8650	4670	6660	6566.80	0.36	0	-1062	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	781	-17.25	2.47	12	0.08	-378.00	2639.00	26250	20220712	-75.16	6450	20230706	1.09	15600	-58.21	20230102	6450	1.09	20230706	26250	-75.16	20220712	6450	1.09	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
107	20230712	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	6590	-70	5	-1.05	46688770	7098	41.22	6630	6660	6500	8650	4670	6660	6577.74	0.36	0	-1086	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	789	-17.43	2.50	12	0.06	-378.00	2639.00	26250	20220712	-74.90	6450	20230706	2.17	15600	-57.76	20230102	6450	2.17	20230706	26250	-74.90	20220712	6450	2.17	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
108	20230712	140908	57	100.00	KOSDAQ		제약	N	N	N	N	N	6640	-20	5	-0.30	43184480	6565	38.13	6630	6660	6500	8650	4670	6660	6577.99	0.36	0	-1099	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	795	-17.57	2.52	12	0.05	-378.00	2639.00	26250	20220712	-74.70	6450	20230706	2.95	15600	-57.44	20230102	6450	2.95	20230706	26250	-74.70	20220712	6450	2.95	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
109	20230712	130909	57	100.00	KOSDAQ		제약	N	N	N	N	N	6630	-30	5	-0.45	41182000	6263	36.37	6630	6660	6500	8650	4670	6660	6575.44	0.36	0	-1099	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	794	-17.54	2.51	12	0.05	-378.00	2639.00	26250	20220712	-74.74	6450	20230706	2.79	15600	-57.50	20230102	6450	2.79	20230706	26250	-74.74	20220712	6450	2.79	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
110	20230712	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	6540	-120	5	-1.80	37000710	5628	32.68	6630	6660	6500	8650	4670	6660	6574.40	0.36	0	-929	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	783	-17.30	2.48	12	0.05	-378.00	2639.00	26250	20220712	-75.09	6450	20230706	1.40	15600	-58.08	20230102	6450	1.40	20230706	26250	-75.09	20220712	6450	1.40	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
111	20230712	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	6550	-110	5	-1.65	32080660	4876	28.32	6630	6660	6500	8650	4670	6660	6579.30	0.36	0	-929	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	784	-17.33	2.48	12	0.04	-378.00	2639.00	26250	20220712	-75.05	6450	20230706	1.55	15600	-58.01	20230102	6450	1.55	20230706	26250	-75.05	20220712	6450	1.55	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
112	20230712	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	6570	-90	5	-1.35	19043400	2889	16.78	6630	6660	6500	8650	4670	6660	6591.69	0.36	0	-444	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	787	-17.38	2.49	12	0.02	-378.00	2639.00	26250	20220712	-74.97	6450	20230706	1.86	15600	-57.88	20230102	6450	1.86	20230706	26250	-74.97	20220712	6450	1.86	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
113	20230712	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	6630	-30	5	-0.45	3530140	538	3.12	6630	6630	6500	8650	4670	6660	6561.60	0.36	0	-50	6906	6782	6666	6542	6426	6725	6485	60	1990	500	4390	10	1	11976236	794	-17.54	2.51	12	0.00	-378.00	2639.00	26250	20220712	-74.74	6450	20230706	2.79	15600	-57.50	20230102	6450	2.79	20230706	26250	-74.74	20220712	6450	2.79	20230706	0.16	N	241820	500	59 억	43233	N	N	N	N
114	20230711	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	6660	-10	5	-0.15	113719900	17214	144.21	6670	6790	6550	8670	4670	6670	6604.74	0.35	0	1280	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	798	-17.62	2.52	12	0.14	-378.00	2639.00	26250	20220712	-74.63	6450	20230706	3.26	15600	-57.31	20230102	6450	3.26	20230706	26250	-74.63	20220712	6450	3.26	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
115	20230711	150859	57	100.00	KOSDAQ		제약	N	N	N	N	N	6650	-20	5	-0.30	107879690	16337	136.86	6670	6790	6550	8670	4670	6670	6603.40	0.35	0	1273	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	796	-17.59	2.52	12	0.14	-378.00	2639.00	26250	20220712	-74.67	6450	20230706	3.10	15600	-57.37	20230102	6450	3.10	20230706	26250	-74.67	20220712	6450	3.10	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
116	20230711	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	6590	-80	5	-1.20	92667890	14043	117.64	6670	6790	6550	8670	4670	6670	6598.87	0.35	0	1638	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	789	-17.43	2.50	12	0.12	-378.00	2639.00	26250	20220712	-74.90	6450	20230706	2.17	15600	-57.76	20230102	6450	2.17	20230706	26250	-74.90	20220712	6450	2.17	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
117	20230711	130843	57	100.00	KOSDAQ		제약	N	N	N	N	N	6600	-70	5	-1.05	80420110	12190	102.12	6670	6790	6550	8670	4670	6670	6597.22	0.35	0	1453	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	790	-17.46	2.50	12	0.10	-378.00	2639.00	26250	20220712	-74.86	6450	20230706	2.33	15600	-57.69	20230102	6450	2.33	20230706	26250	-74.86	20220712	6450	2.33	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
118	20230711	120904	57	100.00	KOSDAQ		제약	N	N	N	N	N	6630	-40	5	-0.60	70859050	10747	90.03	6670	6790	6550	8670	4670	6670	6593.38	0.35	0	2422	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	794	-17.54	2.51	12	0.09	-378.00	2639.00	26250	20220712	-74.74	6450	20230706	2.79	15600	-57.50	20230102	6450	2.79	20230706	26250	-74.74	20220712	6450	2.79	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
119	20230711	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	6620	-50	5	-0.75	65479740	9932	83.20	6670	6790	6550	8670	4670	6670	6592.81	0.35	0	2608	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	793	-17.51	2.51	12	0.08	-378.00	2639.00	26250	20220712	-74.78	6450	20230706	2.64	15600	-57.56	20230102	6450	2.64	20230706	26250	-74.78	20220712	6450	2.64	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
120	20230711	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	6580	-90	5	-1.35	49196180	7472	62.60	6670	6790	6550	8670	4670	6670	6584.07	0.35	0	1402	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	788	-17.41	2.49	12	0.06	-378.00	2639.00	26250	20220712	-74.93	6450	20230706	2.02	15600	-57.82	20230102	6450	2.02	20230706	26250	-74.93	20220712	6450	2.02	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
121	20230711	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	6710	40	2	0.60	5860390	881	7.38	6670	6790	6560	8670	4670	6670	6651.98	0.35	0	-38	6816	6742	6596	6522	6376	6780	6560	60	2000	500	4400	10	1	11976236	804	-17.75	2.54	12	0.01	-378.00	2639.00	26250	20220712	-74.44	6450	20230706	4.03	15600	-56.99	20230102	6450	4.03	20230706	26250	-74.44	20220712	6450	4.03	20230706	0.16	N	241820	500	59 억	41952	N	N	N	N
122	20230710	160856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6670	120	2	1.83	77837660	11891	51.49	6540	6670	6450	8510	4590	6550	6545.86	0.32	0	3601	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	799	-17.65	2.53	12	0.10	-378.00	2639.00	26250	20220712	-74.59	6450	20230710	3.41	15600	-57.24	20230102	6450	3.41	20230710	26250	-74.59	20220712	6450	3.41	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
123	20230710	150858	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6660	110	2	1.68	74739100	11426	49.47	6540	6660	6450	8510	4590	6550	6541.10	0.32	0	3631	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	798	-17.62	2.52	12	0.10	-378.00	2639.00	26250	20220712	-74.63	6450	20230710	3.26	15600	-57.31	20230102	6450	3.26	20230710	26250	-74.63	20220712	6450	3.26	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
124	20230710	140849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6610	60	2	0.92	60306330	9235	39.99	6540	6630	6450	8510	4590	6550	6530.08	0.32	0	2629	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	792	-17.49	2.50	12	0.08	-378.00	2639.00	26250	20220712	-74.82	6450	20230710	2.48	15600	-57.63	20230102	6450	2.48	20230710	26250	-74.82	20220712	6450	2.48	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
125	20230710	130838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6570	20	2	0.31	47133050	7241	31.35	6540	6580	6450	8510	4590	6550	6508.91	0.32	0	2021	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	787	-17.38	2.49	12	0.06	-378.00	2639.00	26250	20220712	-74.97	6450	20230710	1.86	15600	-57.88	20230102	6450	1.86	20230710	26250	-74.97	20220712	6450	1.86	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
126	20230710	120902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6560	10	2	0.15	44518250	6842	29.63	6540	6580	6450	8510	4590	6550	6506.29	0.32	0	1915	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	786	-17.35	2.49	12	0.06	-378.00	2639.00	26250	20220712	-75.01	6450	20230710	1.71	15600	-57.95	20230102	6450	1.71	20230710	26250	-75.01	20220712	6450	1.71	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
127	20230710	110859	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6570	20	2	0.31	41295470	6350	27.50	6540	6580	6450	8510	4590	6550	6502.85	0.32	0	1798	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	787	-17.38	2.49	12	0.05	-378.00	2639.00	26250	20220712	-74.97	6450	20230710	1.86	15600	-57.88	20230102	6450	1.86	20230710	26250	-74.97	20220712	6450	1.86	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
128	20230710	100901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6520	-30	5	-0.46	24234800	3740	16.19	6540	6540	6450	8510	4590	6550	6478.94	0.32	0	80	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	781	-17.25	2.47	12	0.03	-378.00	2639.00	26250	20220712	-75.16	6450	20230710	1.09	15600	-58.21	20230102	6450	1.09	20230710	26250	-75.16	20220712	6450	1.09	20230710	0.16	N	241820	500	59 억	38351	N	N	N	N
129	20230710	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	6520	-30	5	-0.46	2583080	396	1.71	6540	6540	6470	8510	4590	6550	6519.02	0.32	0	-99	6723	6636	6543	6456	6363	6590	6410	60	1960	500	4320	10	1	11976236	781	-17.25	2.47	12	0.00	-378.00	2639.00	26250	20220712	-75.16	6450	20230706	1.09	15600	-58.21	20230102	6450	1.09	20230706	26250	-75.16	20220712	6450	1.09	20230706	0.16	N	241820	500	59 억	38351	N	N	N	N
130	20230707	160849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6550	-90	5	-1.36	149667010	23041	83.24	6580	6630	6450	8630	4650	6640	6495.68	0.29	0	3376	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	784	-17.33	2.48	12	0.19	-378.00	2639.00	26250	20220712	-75.05	6450	20230707	1.55	15600	-58.01	20230102	6450	1.55	20230707	26250	-75.05	20220712	6450	1.55	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
131	20230707	150849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6480	-160	5	-2.41	138847780	21373	77.21	6580	6630	6450	8630	4650	6640	6496.41	0.29	0	2726	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	776	-17.14	2.46	12	0.18	-378.00	2639.00	26250	20220712	-75.31	6450	20230707	0.47	15600	-58.46	20230102	6450	0.47	20230707	26250	-75.31	20220712	6450	0.47	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
132	20230707	140905	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6500	-140	5	-2.11	133770960	20592	74.39	6580	6630	6450	8630	4650	6640	6496.26	0.29	0	2762	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	778	-17.20	2.46	12	0.17	-378.00	2639.00	26250	20220712	-75.24	6450	20230707	0.78	15600	-58.33	20230102	6450	0.78	20230707	26250	-75.24	20220712	6450	0.78	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
133	20230707	130854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6520	-120	5	-1.81	108947640	16776	60.60	6580	6630	6450	8630	4650	6640	6494.26	0.29	0	2058	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	781	-17.25	2.47	12	0.14	-378.00	2639.00	26250	20220712	-75.16	6450	20230707	1.09	15600	-58.21	20230102	6450	1.09	20230707	26250	-75.16	20220712	6450	1.09	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
134	20230707	120857	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6460	-180	5	-2.71	98815640	15218	54.98	6580	6630	6450	8630	4650	6640	6493.34	0.29	0	2042	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	774	-17.09	2.45	12	0.13	-378.00	2639.00	26250	20220712	-75.39	6450	20230707	0.16	15600	-58.59	20230102	6450	0.16	20230707	26250	-75.39	20220712	6450	0.16	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
135	20230707	110901	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6530	-110	5	-1.66	78970900	12148	43.89	6580	6630	6450	8630	4650	6640	6500.73	0.29	0	2002	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	782	-17.28	2.47	12	0.10	-378.00	2639.00	26250	20220712	-75.12	6450	20230707	1.24	15600	-58.14	20230102	6450	1.24	20230707	26250	-75.12	20220712	6450	1.24	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
136	20230707	100849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6510	-130	5	-1.96	56567960	8691	31.40	6580	6630	6450	8630	4650	6640	6508.80	0.29	0	1867	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	780	-17.22	2.47	12	0.07	-378.00	2639.00	26250	20220712	-75.20	6450	20230707	0.93	15600	-58.27	20230102	6450	0.93	20230707	26250	-75.20	20220712	6450	0.93	20230707	0.15	N	241820	500	59 억	34975	N	N	N	N
137	20230707	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	6610	-30	5	-0.45	14010570	2145	7.75	6580	6630	6500	8630	4650	6640	6531.73	0.29	0	622	6966	6802	6626	6462	6286	6715	6375	60	1990	500	4380	10	1	11976236	792	-17.49	2.50	12	0.02	-378.00	2639.00	26250	20220712	-74.82	6450	20230706	2.48	15600	-57.63	20230102	6450	2.48	20230706	26250	-74.82	20220712	6450	2.48	20230706	0.15	N	241820	500	59 억	34975	N	N	N	N
138	20230706	160849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6640	-50	5	-0.75	183210070	27660	39.37	6660	6790	6450	8690	4690	6690	6623.35	0.31	0	-2080	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	795	-17.57	2.52	12	0.23	-378.00	2639.00	26250	20220712	-74.70	6450	20230706	2.95	15600	-57.44	20230102	6450	2.95	20230706	26250	-74.70	20220712	6450	2.95	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
139	20230706	150850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6650	-40	5	-0.60	172965320	26117	37.17	6660	6790	6450	8690	4690	6690	6622.71	0.31	0	-2076	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	796	-17.59	2.52	12	0.22	-378.00	2639.00	26250	20220712	-74.67	6450	20230706	3.10	15600	-57.37	20230102	6450	3.10	20230706	26250	-74.67	20220712	6450	3.10	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
140	20230706	140851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6720	30	2	0.45	76451710	11410	16.24	6660	6790	6640	8690	4690	6690	6700.41	0.31	0	-3237	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	805	-17.78	2.55	12	0.10	-378.00	2639.00	26250	20220712	-74.40	6640	20230706	1.20	15600	-56.92	20230102	6640	1.20	20230706	26250	-74.40	20220712	6640	1.20	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
141	20230706	130849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6700	10	2	0.15	74259810	11084	15.78	6660	6790	6640	8690	4690	6690	6699.73	0.31	0	-3222	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	802	-17.72	2.54	12	0.09	-378.00	2639.00	26250	20220712	-74.48	6640	20230706	0.90	15600	-57.05	20230102	6640	0.90	20230706	26250	-74.48	20220712	6640	0.90	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
142	20230706	120833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6750	60	2	0.90	64991430	9707	13.82	6660	6790	6640	8690	4690	6690	6695.32	0.31	0	-2884	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	808	-17.86	2.56	12	0.08	-378.00	2639.00	26250	20220712	-74.29	6640	20230706	1.66	15600	-56.73	20230102	6640	1.66	20230706	26250	-74.29	20220712	6640	1.66	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
143	20230706	110856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6750	60	2	0.90	61858890	9243	13.16	6660	6790	6640	8690	4690	6690	6692.51	0.31	0	-2820	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	808	-17.86	2.56	12	0.08	-378.00	2639.00	26250	20220712	-74.29	6640	20230706	1.66	15600	-56.73	20230102	6640	1.66	20230706	26250	-74.29	20220712	6640	1.66	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
144	20230706	100851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6750	60	2	0.90	50595890	7571	10.78	6660	6790	6640	8690	4690	6690	6682.85	0.31	0	-2052	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	808	-17.86	2.56	12	0.06	-378.00	2639.00	26250	20220712	-74.29	6640	20230706	1.66	15600	-56.73	20230102	6640	1.66	20230706	26250	-74.29	20220712	6640	1.66	20230706	0.15	N	241820	500	59 억	37055	N	N	N	N
145	20230706	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	50	2	0.75	7372380	1103	1.57	6660	6740	6660	8690	4690	6690	6683.93	0.31	0	-154	7170	6930	6790	6550	6410	6860	6480	60	2000	500	4410	10	1	11976236	807	-17.83	2.55	12	0.01	-378.00	2639.00	26250	20220712	-74.32	6650	20230705	1.35	15600	-56.79	20230102	6650	1.35	20230705	26250	-74.32	20220712	6650	1.35	20230705	0.15	N	241820	500	59 억	37055	N	N	N	N
146	20230705	160846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6690	-280	5	-4.02	475670680	70157	185.77	6980	7030	6650	9060	4880	6970	6780.10	0.20	0	12608	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	801	-17.70	2.54	12	0.59	-378.00	2639.00	26250	20220712	-74.51	6650	20230705	0.60	15600	-57.12	20230102	6650	0.60	20230705	26250	-74.51	20220712	6650	0.60	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
147	20230705	150841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6720	-250	5	-3.59	449281880	66219	175.34	6980	7030	6650	9060	4880	6970	6784.79	0.20	0	15718	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	805	-17.78	2.55	12	0.55	-378.00	2639.00	26250	20220712	-74.40	6650	20230705	1.05	15600	-56.92	20230102	6650	1.05	20230705	26250	-74.40	20220712	6650	1.05	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
148	20230705	140833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6800	-170	5	-2.44	274774810	40196	106.43	6980	7030	6750	9060	4880	6970	6835.87	0.20	0	5615	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	814	-17.99	2.58	12	0.34	-378.00	2639.00	26250	20220712	-74.10	6750	20230705	0.74	15600	-56.41	20230102	6750	0.74	20230705	26250	-74.10	20220712	6750	0.74	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
149	20230705	130835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6870	-100	5	-1.43	244498520	35754	94.67	6980	7030	6750	9060	4880	6970	6838.35	0.20	0	6100	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	823	-18.17	2.60	12	0.30	-378.00	2639.00	26250	20220712	-73.83	6750	20230705	1.78	15600	-55.96	20230102	6750	1.78	20230705	26250	-73.83	20220712	6750	1.78	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
150	20230705	120834	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6860	-110	5	-1.58	233299630	34125	90.36	6980	7030	6750	9060	4880	6970	6836.62	0.20	0	6758	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	822	-18.15	2.60	12	0.28	-378.00	2639.00	26250	20220712	-73.87	6750	20230705	1.63	15600	-56.03	20230102	6750	1.63	20230705	26250	-73.87	20220712	6750	1.63	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
151	20230705	110844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6860	-110	5	-1.58	227316720	33252	88.05	6980	7030	6750	9060	4880	6970	6836.18	0.20	0	7055	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	822	-18.15	2.60	12	0.28	-378.00	2639.00	26250	20220712	-73.87	6750	20230705	1.63	15600	-56.03	20230102	6750	1.63	20230705	26250	-73.87	20220712	6750	1.63	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
152	20230705	100836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6900	-70	5	-1.00	95796380	13912	36.84	6980	7030	6800	9060	4880	6970	6885.88	0.20	0	3571	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	826	-18.25	2.61	12	0.12	-378.00	2639.00	26250	20220712	-73.71	6800	20230705	1.47	15600	-55.77	20230102	6800	1.47	20230705	26250	-73.71	20220712	6800	1.47	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
153	20230705	090835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7020	50	2	0.72	7368110	1054	2.79	6980	7030	6970	9060	4880	6970	6990.62	0.20	0	286	7530	7250	7110	6830	6690	7180	6760	60	2090	500	4600	10	1	11976236	841	-18.57	2.66	12	0.01	-378.00	2639.00	26250	20220712	-73.26	6970	20230705	0.72	15600	-55.00	20230102	6970	0.72	20230705	26250	-73.26	20220712	6970	0.72	20230705	0.15	N	241820	500	59 억	24443	N	N	N	N
154	20230704	160832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6970	-310	5	-4.26	264554020	37593	256.91	7390	7390	6970	9460	5100	7280	7037.37	0.20	0	505	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	835	-18.44	2.64	12	0.31	-378.00	2639.00	26250	20220712	-73.45	6970	20230704	0.00	15600	-55.32	20230102	6970	0.00	20230704	26250	-73.45	20220712	6970	0.00	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
155	20230704	150822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7000	-280	5	-3.85	248202780	35252	240.91	7390	7390	6970	9460	5100	7280	7040.81	0.20	0	1808	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	838	-18.52	2.65	12	0.29	-378.00	2639.00	26250	20220712	-73.33	6970	20230704	0.43	15600	-55.13	20230102	6970	0.43	20230704	26250	-73.33	20220712	6970	0.43	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
156	20230704	140827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7100	-180	5	-2.47	151075580	21385	146.14	7390	7390	6990	9460	5100	7280	7064.56	0.20	0	408	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	850	-18.78	2.69	12	0.18	-378.00	2639.00	26250	20220712	-72.95	6990	20230704	1.57	15600	-54.49	20230102	6990	1.57	20230704	26250	-72.95	20220712	6990	1.57	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
157	20230704	130815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7090	-190	5	-2.61	124558770	17630	120.48	7390	7390	6990	9460	5100	7280	7065.16	0.20	0	1074	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	849	-18.76	2.69	12	0.15	-378.00	2639.00	26250	20220712	-72.99	6990	20230704	1.43	15600	-54.55	20230102	6990	1.43	20230704	26250	-72.99	20220712	6990	1.43	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
158	20230704	120826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7080	-200	5	-2.75	122270920	17307	118.27	7390	7390	6990	9460	5100	7280	7064.82	0.20	0	1191	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	848	-18.73	2.68	12	0.14	-378.00	2639.00	26250	20220712	-73.03	6990	20230704	1.29	15600	-54.62	20230102	6990	1.29	20230704	26250	-73.03	20220712	6990	1.29	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
159	20230704	110819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7030	-250	5	-3.43	115597070	16360	111.80	7390	7390	6990	9460	5100	7280	7065.84	0.20	0	1190	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	842	-18.60	2.66	12	0.14	-378.00	2639.00	26250	20220712	-73.22	6990	20230704	0.57	15600	-54.94	20230102	6990	0.57	20230704	26250	-73.22	20220712	6990	0.57	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
160	20230704	100816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7050	-230	5	-3.16	89264990	12615	86.21	7390	7390	6990	9460	5100	7280	7076.10	0.20	0	969	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	844	-18.65	2.67	12	0.11	-378.00	2639.00	26250	20220712	-73.14	6990	20230704	0.86	15600	-54.81	20230102	6990	0.86	20230704	26250	-73.14	20220712	6990	0.86	20230704	0.15	N	241820	500	59 억	23937	N	N	N	N
161	20230704	090815	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-30	5	-0.41	4297690	592	4.05	7390	7390	7200	9460	5100	7280	7259.61	0.20	0	258	7600	7440	7280	7120	6960	7520	7200	60	2180	500	4800	10	1	11976236	868	-19.18	2.75	12	0.00	-378.00	2639.00	26250	20220712	-72.38	7000	20230629	3.57	15600	-53.53	20230102	7000	3.57	20230629	26250	-72.38	20220712	7000	3.57	20230629	0.15	N	241820	500	59 억	23937	N	N	N	N
162	20230703	160807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	130	2	1.82	104774060	14440	111.78	7150	7440	7120	9290	5010	7150	7255.81	0.21	0	-1019	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	872	-19.26	2.76	12	0.12	-378.00	2639.00	26250	20220712	-72.27	7000	20230629	4.00	15600	-53.33	20230102	7000	4.00	20230629	26250	-72.27	20220712	7000	4.00	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
163	20230703	150816	57	100.00	KOSDAQ		제약	N	N	N	N	N	7180	30	2	0.42	90946170	12536	97.04	7150	7440	7120	9290	5010	7150	7254.80	0.21	0	-791	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	860	-18.99	2.72	12	0.10	-378.00	2639.00	26250	20220712	-72.65	7000	20230629	2.57	15600	-53.97	20230102	7000	2.57	20230629	26250	-72.65	20220712	7000	2.57	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
164	20230703	140814	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	40	2	0.56	82397600	11341	87.79	7150	7440	7120	9290	5010	7150	7265.46	0.21	0	-768	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	861	-19.02	2.72	12	0.09	-378.00	2639.00	26250	20220712	-72.61	7000	20230629	2.71	15600	-53.91	20230102	7000	2.71	20230629	26250	-72.61	20220712	7000	2.71	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
165	20230703	130808	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	50	2	0.70	65788350	9028	69.89	7150	7440	7120	9290	5010	7150	7287.15	0.21	0	-538	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	862	-19.05	2.73	12	0.08	-378.00	2639.00	26250	20220712	-72.57	7000	20230629	2.86	15600	-53.85	20230102	7000	2.86	20230629	26250	-72.57	20220712	7000	2.86	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
166	20230703	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	80	2	1.12	58659580	8037	62.22	7150	7440	7120	9290	5010	7150	7298.69	0.21	0	-99	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	866	-19.13	2.74	12	0.07	-378.00	2639.00	26250	20220712	-72.46	7000	20230629	3.29	15600	-53.65	20230102	7000	3.29	20230629	26250	-72.46	20220712	7000	3.29	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
167	20230703	110811	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	90	2	1.26	57183220	7833	60.64	7150	7440	7120	9290	5010	7150	7300.30	0.21	0	-79	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	867	-19.15	2.74	12	0.07	-378.00	2639.00	26250	20220712	-72.42	7000	20230629	3.43	15600	-53.59	20230102	7000	3.43	20230629	26250	-72.42	20220712	7000	3.43	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
168	20230703	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	250	2	3.50	40280270	5509	42.65	7150	7440	7120	9290	5010	7150	7311.72	0.21	0	-337	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	886	-19.58	2.80	12	0.05	-378.00	2639.00	26250	20220712	-71.81	7000	20230629	5.71	15600	-52.56	20230102	7000	5.71	20230629	26250	-71.81	20220712	7000	5.71	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N
169	20230703	090807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	20	2	0.28	8012830	1120	8.67	7150	7190	7120	9290	5010	7150	7154.31	0.21	0	456	7303	7226	7163	7086	7023	7265	7125	60	2140	500	4710	10	1	11976236	859	-18.97	2.72	12	0.01	-378.00	2639.00	26250	20220712	-72.69	7000	20230629	2.43	15600	-54.04	20230102	7000	2.43	20230629	26250	-72.69	20220712	7000	2.43	20230629	0.15	N	241820	500	59 억	24910	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History