KissMeData/206640/price/prices-20230701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	160929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14500	-120	5	-0.82	4249968450	297595	109.82	14900	14900	13960	19000	10240	14620	14280.84	2.35	0	-35786	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3406	14.11	1.84	12	1.27	1028.00	7883.00	16330	20230720	-11.21	8420	20220930	72.21	16330	-11.21	20230720	9750	48.72	20230103	16330	-11.21	20230720	8420	72.21	20220930	4.59	N	206640	1000	234 억	551084	N	N	29	N	N
3	20230731	150930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14500	-120	5	-0.82	4047085930	283647	104.67	14900	14900	13960	19000	10240	14620	14268.04	2.35	0	-33853	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3406	14.11	1.84	12	1.21	1028.00	7883.00	16330	20230720	-11.21	8420	20220930	72.21	16330	-11.21	20230720	9750	48.72	20230103	16330	-11.21	20230720	8420	72.21	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
4	20230731	140934	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14380	-240	5	-1.64	3301475070	231975	85.60	14900	14900	13960	19000	10240	14620	14232.03	2.35	0	-44955	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3377	13.99	1.82	12	0.99	1028.00	7883.00	16330	20230720	-11.94	8420	20220930	70.78	16330	-11.94	20230720	9750	47.49	20230103	16330	-11.94	20230720	8420	70.78	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
5	20230731	130934	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14240	-380	5	-2.60	2830263000	199098	73.47	14900	14900	13960	19000	10240	14620	14215.43	2.35	0	-46329	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3344	13.85	1.81	12	0.85	1028.00	7883.00	16330	20230720	-12.80	8420	20220930	69.12	16330	-12.80	20230720	9750	46.05	20230103	16330	-12.80	20230720	8420	69.12	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
6	20230731	120942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14120	-500	5	-3.42	2502960670	176053	64.97	14900	14900	13960	19000	10240	14620	14217.09	2.35	0	-34917	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3316	13.74	1.79	12	0.75	1028.00	7883.00	16330	20230720	-13.53	8420	20220930	67.70	16330	-13.53	20230720	9750	44.82	20230103	16330	-13.53	20230720	8420	67.70	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
7	20230731	110945	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13980	-640	5	-4.38	2290754570	160957	59.40	14900	14900	13960	19000	10240	14620	14232.09	2.35	0	-28607	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3283	13.60	1.77	12	0.69	1028.00	7883.00	16330	20230720	-14.39	8420	20220930	66.03	16330	-14.39	20230720	9750	43.38	20230103	16330	-14.39	20230720	8420	66.03	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
8	20230731	100942	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14140	-480	5	-3.28	1428814830	99549	36.74	14900	14900	14050	19000	10240	14620	14352.88	2.35	0	-9987	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3321	13.75	1.79	12	0.42	1028.00	7883.00	16330	20230720	-13.41	8420	20220930	67.93	16330	-13.41	20230720	9750	45.03	20230103	16330	-13.41	20230720	8420	67.93	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
9	20230731	090930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14800	180	2	1.23	38061300	2556	0.94	14900	14900	14800	19000	10240	14620	14890.96	2.35	0	-1795	15100	14860	14530	14290	13960	14980	14410	235	4380	1000	10520	10	1	23486560	3476	14.40	1.88	12	0.01	1028.00	7883.00	16330	20230720	-9.37	8420	20220930	75.77	16330	-9.37	20230720	9750	51.79	20230103	16330	-9.37	20230720	8420	75.77	20220930	4.59	N	206640	1000	234 억	551084	N	N	3	N	N
10	20230728	160933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14620	450	2	3.18	3936476850	270630	101.71	14200	14770	14200	18420	9920	14170	14545.45	2.23	0	26324	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3434	14.22	1.85	12	1.15	1028.00	7883.00	16330	20230720	-10.47	8420	20220930	73.63	16330	-10.47	20230720	9750	49.95	20230103	16330	-10.47	20230720	8420	73.63	20220930	4.60	N	206640	1000	234 억	524869	N	N	3	N	N
11	20230728	150932	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14700	530	2	3.74	3809688750	261973	98.46	14200	14770	14200	18420	9920	14170	14542.30	2.23	0	24647	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3453	14.30	1.86	12	1.12	1028.00	7883.00	16330	20230720	-9.98	8420	20220930	74.58	16330	-9.98	20230720	9750	50.77	20230103	16330	-9.98	20230720	8420	74.58	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
12	20230728	140929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14490	320	2	2.26	3106292730	213979	80.42	14200	14720	14200	18420	9920	14170	14516.81	2.23	0	20885	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3403	14.10	1.84	12	0.91	1028.00	7883.00	16330	20230720	-11.27	8420	20220930	72.09	16330	-11.27	20230720	9750	48.62	20230103	16330	-11.27	20230720	8420	72.09	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
13	20230728	130933	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14590	420	2	2.96	2473087400	170419	64.05	14200	14720	14200	18420	9920	14170	14511.81	2.23	0	23405	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3427	14.19	1.85	12	0.73	1028.00	7883.00	16330	20230720	-10.66	8420	20220930	73.28	16330	-10.66	20230720	9750	49.64	20230103	16330	-10.66	20230720	8420	73.28	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
14	20230728	120930	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14550	380	2	2.68	2132526520	147062	55.27	14200	14720	14200	18420	9920	14170	14500.87	2.23	0	23821	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3417	14.15	1.85	12	0.63	1028.00	7883.00	16330	20230720	-10.90	8420	20220930	72.80	16330	-10.90	20230720	9750	49.23	20230103	16330	-10.90	20230720	8420	72.80	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
15	20230728	110937	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14590	420	2	2.96	1620442950	112063	42.12	14200	14720	14200	18420	9920	14170	14460.11	2.23	0	23423	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3427	14.19	1.85	12	0.48	1028.00	7883.00	16330	20230720	-10.66	8420	20220930	73.28	16330	-10.66	20230720	9750	49.64	20230103	16330	-10.66	20230720	8420	73.28	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
16	20230728	100927	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14510	340	2	2.40	1174575950	81504	30.63	14200	14630	14200	18420	9920	14170	14411.27	2.23	0	18809	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3408	14.11	1.84	12	0.35	1028.00	7883.00	16330	20230720	-11.15	8420	20220930	72.33	16330	-11.15	20230720	9750	48.82	20230103	16330	-11.15	20230720	8420	72.33	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
17	20230728	090936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14630	460	2	3.25	315005540	21886	8.23	14200	14630	14200	18420	9920	14170	14393.02	2.23	0	7053	14696	14432	14066	13802	13436	14565	13935	235	4250	1000	10200	10	1	23486560	3436	14.23	1.86	12	0.09	1028.00	7883.00	16330	20230720	-10.41	8420	20220930	73.75	16330	-10.41	20230720	9750	50.05	20230103	16330	-10.41	20230720	8420	73.75	20220930	4.60	N	206640	1000	234 억	524869	N	N	0	N	N
18	20230727	160928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14170	470	2	3.43	3756317840	265962	67.73	13700	14330	13700	17810	9590	13700	14123.53	2.17	94104	14343	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3328	13.78	1.80	12	1.13	1028.00	7883.00	16330	20230720	-13.23	8420	20220930	68.29	16330	-13.23	20230720	9750	45.33	20230103	16330	-13.23	20230720	8420	68.29	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
19	20230727	150928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14030	330	2	2.41	3371379110	238848	60.83	13700	14330	13700	17810	9590	13700	14115.25	2.17	94104	17874	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3295	13.65	1.78	12	1.02	1028.00	7883.00	16330	20230720	-14.08	8420	20220930	66.63	16330	-14.08	20230720	9750	43.90	20230103	16330	-14.08	20230720	8420	66.63	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
20	20230727	140923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14170	470	2	3.43	2968351600	210122	53.51	13700	14330	13700	17810	9590	13700	14126.90	2.17	94104	20740	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3328	13.78	1.80	12	0.89	1028.00	7883.00	16330	20230720	-13.23	8420	20220930	68.29	16330	-13.23	20230720	9750	45.33	20230103	16330	-13.23	20230720	8420	68.29	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
21	20230727	130923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14140	440	2	3.21	2856934690	202223	51.50	13700	14330	13700	17810	9590	13700	14127.75	2.17	94104	21187	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3321	13.75	1.79	12	0.86	1028.00	7883.00	16330	20230720	-13.41	8420	20220930	67.93	16330	-13.41	20230720	9750	45.03	20230103	16330	-13.41	20230720	8420	67.93	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
22	20230727	120926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14110	410	2	2.99	2585192550	182935	46.59	13700	14330	13700	17810	9590	13700	14131.87	2.17	94104	25075	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3314	13.73	1.79	12	0.78	1028.00	7883.00	16330	20230720	-13.59	8420	20220930	67.58	16330	-13.59	20230720	9750	44.72	20230103	16330	-13.59	20230720	8420	67.58	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
23	20230727	110928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14100	400	2	2.92	2202563660	155929	39.71	13700	14330	13700	17810	9590	13700	14125.56	2.17	94104	32953	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3312	13.72	1.79	12	0.66	1028.00	7883.00	16330	20230720	-13.66	8420	20220930	67.46	16330	-13.66	20230720	9750	44.62	20230103	16330	-13.66	20230720	8420	67.46	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
24	20230727	100925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14220	520	2	3.80	1668416730	118426	30.16	13700	14330	13700	17810	9590	13700	14088.43	2.17	94104	35662	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3340	13.83	1.80	12	0.50	1028.00	7883.00	16330	20230720	-12.92	8420	20220930	68.88	16330	-12.92	20230720	9750	45.85	20230103	16330	-12.92	20230720	8420	68.88	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
25	20230727	090922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13890	190	2	1.39	92725810	6678	1.70	13700	14000	13700	17810	9590	13700	13886.66	2.17	94104	2144	15153	14426	13963	13236	12773	14195	13005	235	4110	1000	9860	10	1	23486560	3262	13.51	1.76	12	0.03	1028.00	7883.00	16330	20230720	-14.94	8420	20220930	64.96	16330	-14.94	20230720	9750	42.46	20230103	16330	-14.94	20230720	8420	64.96	20220930	4.59	N	206640	1000	234 억	510730	N	N	37	N	N
26	20230726	160921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	-900	5	-6.16	5452556240	391905	392.84	14620	14690	13500	18980	10220	14600	13912.98	1.77	0	94310	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3218	13.33	1.74	12	1.67	1028.00	7883.00	16330	20230720	-16.11	8420	20220930	62.71	16330	-16.11	20230720	9750	40.51	20230103	16330	-16.11	20230720	8420	62.71	20220930	4.56	N	206640	1000	234 억	416626	N	N	37	N	N
27	20230726	150926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13810	-790	5	-5.41	5169165650	371235	372.12	14620	14690	13500	18980	10220	14600	13924.24	1.77	0	84940	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3243	13.43	1.75	12	1.58	1028.00	7883.00	16330	20230720	-15.43	8420	20220930	64.01	16330	-15.43	20230720	9750	41.64	20230103	16330	-15.43	20230720	8420	64.01	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
28	20230726	140920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13550	-1050	5	-7.19	4528235200	324682	325.46	14620	14690	13500	18980	10220	14600	13946.68	1.77	0	87104	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3182	13.18	1.72	12	1.38	1028.00	7883.00	16330	20230720	-17.02	8420	20220930	60.93	16330	-17.02	20230720	9750	38.97	20230103	16330	-17.02	20230720	8420	60.93	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
29	20230726	130918	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13840	-760	5	-5.21	2896361470	205418	205.91	14620	14690	13800	18980	10220	14600	14099.84	1.77	0	37809	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3251	13.46	1.76	12	0.87	1028.00	7883.00	16330	20230720	-15.25	8420	20220930	64.37	16330	-15.25	20230720	9750	41.95	20230103	16330	-15.25	20230720	8420	64.37	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
30	20230726	120921	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14020	-580	5	-3.97	2277332280	160896	161.28	14620	14690	13900	18980	10220	14600	14154.06	1.77	0	41838	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3293	13.64	1.78	12	0.69	1028.00	7883.00	16330	20230720	-14.15	8420	20220930	66.51	16330	-14.15	20230720	9750	43.79	20230103	16330	-14.15	20230720	8420	66.51	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
31	20230726	110915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14040	-560	5	-3.84	2037939360	143822	144.17	14620	14690	13900	18980	10220	14600	14169.87	1.77	0	36978	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3298	13.66	1.78	12	0.61	1028.00	7883.00	16330	20230720	-14.02	8420	20220930	66.75	16330	-14.02	20230720	9750	44.00	20230103	16330	-14.02	20230720	8420	66.75	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
32	20230726	100923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14030	-570	5	-3.90	1136757540	79662	79.85	14620	14690	13900	18980	10220	14600	14269.76	1.77	0	18312	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3295	13.65	1.78	12	0.34	1028.00	7883.00	16330	20230720	-14.08	8420	20220930	66.63	16330	-14.08	20230720	9750	43.90	20230103	16330	-14.08	20230720	8420	66.63	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
33	20230726	090917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14580	-20	5	-0.14	83165780	5697	5.71	14620	14690	14520	18980	10220	14600	14598.17	1.77	0	-1263	15226	14912	14686	14372	14146	15070	14530	235	4380	1000	10510	10	1	23486560	3424	14.18	1.85	12	0.02	1028.00	7883.00	16330	20230720	-10.72	8420	20220930	73.16	16330	-10.72	20230720	9750	49.54	20230103	16330	-10.72	20230720	8420	73.16	20220930	4.56	N	206640	1000	234 억	416626	N	N	3	N	N
34	20230725	160914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14600	-190	5	-1.28	1455940970	99678	39.39	14510	15000	14460	19220	10360	14790	14606.45	1.77	0	999	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3429	14.20	1.85	12	0.42	1028.00	7883.00	16330	20230720	-10.59	8420	20220930	73.40	16330	-10.59	20230720	9750	49.74	20230103	16330	-10.59	20230720	8420	73.40	20220930	4.59	N	206640	1000	234 억	415525	N	N	3	N	N
35	20230725	150905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14550	-240	5	-1.62	1362997570	93320	36.88	14510	15000	14460	19220	10360	14790	14605.63	1.77	0	-1167	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3417	14.15	1.85	12	0.40	1028.00	7883.00	16330	20230720	-10.90	8420	20220930	72.80	16330	-10.90	20230720	9750	49.23	20230103	16330	-10.90	20230720	8420	72.80	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
36	20230725	140903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14510	-280	5	-1.89	1131097630	77352	30.57	14510	15000	14500	19220	10360	14790	14622.73	1.77	0	-3902	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3408	14.11	1.84	12	0.33	1028.00	7883.00	16330	20230720	-11.15	8420	20220930	72.33	16330	-11.15	20230720	9750	48.82	20230103	16330	-11.15	20230720	8420	72.33	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
37	20230725	130913	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14580	-210	5	-1.42	926585340	63279	25.01	14510	15000	14510	19220	10360	14790	14642.86	1.77	0	-3557	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3424	14.18	1.85	12	0.27	1028.00	7883.00	16330	20230720	-10.72	8420	20220930	73.16	16330	-10.72	20230720	9750	49.54	20230103	16330	-10.72	20230720	8420	73.16	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
38	20230725	120912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14590	-200	5	-1.35	872660180	59581	23.55	14510	15000	14510	19220	10360	14790	14646.62	1.77	0	-3311	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3427	14.19	1.85	12	0.25	1028.00	7883.00	16330	20230720	-10.66	8420	20220930	73.28	16330	-10.66	20230720	9750	49.64	20230103	16330	-10.66	20230720	8420	73.28	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
39	20230725	110911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14700	-90	5	-0.61	728713880	49740	19.66	14510	15000	14510	19220	10360	14790	14650.46	1.77	0	-3587	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3453	14.30	1.86	12	0.21	1028.00	7883.00	16330	20230720	-9.98	8420	20220930	74.58	16330	-9.98	20230720	9750	50.77	20230103	16330	-9.98	20230720	8420	74.58	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
40	20230725	100909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14600	-190	5	-1.28	584450060	39847	15.75	14510	15000	14510	19220	10360	14790	14667.35	1.77	0	-1356	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3429	14.20	1.85	12	0.17	1028.00	7883.00	16330	20230720	-10.59	8420	20220930	73.40	16330	-10.59	20230720	9750	49.74	20230103	16330	-10.59	20230720	8420	73.40	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
41	20230725	090910	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14720	-70	5	-0.47	103265020	7054	2.79	14510	15000	14510	19220	10360	14790	14639.21	1.77	0	-536	15850	15320	14810	14280	13770	15065	14025	235	4430	1000	10640	10	1	23486560	3457	14.32	1.87	12	0.03	1028.00	7883.00	16330	20230720	-9.86	8420	20220930	74.82	16330	-9.86	20230720	9750	50.97	20230103	16330	-9.86	20230720	8420	74.82	20220930	4.59	N	206640	1000	234 억	415525	N	N	71	N	N
42	20230724	160911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14790	-70	5	-0.47	3731428510	250628	73.91	14850	15340	14300	19310	10410	14860	14888.41	1.78	0	-3090	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3474	14.39	1.88	12	1.07	1028.00	7883.00	16330	20230720	-9.43	8420	20220930	75.65	16330	-9.43	20230720	9750	51.69	20230103	16330	-9.43	20230720	8420	75.65	20220930	4.51	N	206640	1000	234 억	419169	N	N	71	N	N
43	20230724	150908	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14870	10	2	0.07	3585068280	240754	70.99	14850	15340	14300	19310	10410	14860	14891.02	1.78	0	-5169	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3492	14.46	1.89	12	1.03	1028.00	7883.00	16330	20230720	-8.94	8420	20220930	76.60	16330	-8.94	20230720	9750	52.51	20230103	16330	-8.94	20230720	8420	76.60	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
44	20230724	140905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14980	120	2	0.81	3338593060	224201	66.11	14850	15340	14300	19310	10410	14860	14891.09	1.78	0	-5932	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3518	14.57	1.90	12	0.95	1028.00	7883.00	16330	20230720	-8.27	8420	20220930	77.91	16330	-8.27	20230720	9750	53.64	20230103	16330	-8.27	20230720	8420	77.91	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
45	20230724	130906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14860	0	3	0.00	2757004800	185455	54.69	14850	15340	14300	19310	10410	14860	14866.17	1.78	0	-4040	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3490	14.46	1.89	12	0.79	1028.00	7883.00	16330	20230720	-9.00	8420	20220930	76.48	16330	-9.00	20230720	9750	52.41	20230103	16330	-9.00	20230720	8420	76.48	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
46	20230724	120907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14800	-60	5	-0.40	2298915430	154583	45.58	14850	15340	14300	19310	10410	14860	14871.73	1.78	0	-621	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3476	14.40	1.88	12	0.66	1028.00	7883.00	16330	20230720	-9.37	8420	20220930	75.77	16330	-9.37	20230720	9750	51.79	20230103	16330	-9.37	20230720	8420	75.77	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
47	20230724	110911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15040	180	2	1.21	2075245460	139593	41.16	14850	15340	14300	19310	10410	14860	14866.41	1.78	0	-127	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3532	14.63	1.91	12	0.59	1028.00	7883.00	16330	20230720	-7.90	8420	20220930	78.62	16330	-7.90	20230720	9750	54.26	20230103	16330	-7.90	20230720	8420	78.62	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
48	20230724	100902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14480	-380	5	-2.56	750811840	51480	15.18	14850	14920	14300	19310	10410	14860	14583.71	1.78	0	-3043	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3401	14.09	1.84	12	0.22	1028.00	7883.00	16330	20230720	-11.33	8420	20220930	71.97	16330	-11.33	20230720	9750	48.51	20230103	16330	-11.33	20230720	8420	71.97	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
49	20230724	090907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14780	-80	5	-0.54	141742100	9582	2.83	14850	14920	14660	19310	10410	14860	14791.44	1.78	0	-1498	15853	15356	14913	14416	13973	15135	14195	235	4450	1000	10690	10	1	23486560	3471	14.38	1.87	12	0.04	1028.00	7883.00	16330	20230720	-9.49	8420	20220930	75.53	16330	-9.49	20230720	9750	51.59	20230103	16330	-9.49	20230720	8420	75.53	20220930	4.51	N	206640	1000	234 억	419169	N	N	0	N	N
50	20230721	160858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14860	-150	5	-1.00	5038670930	338060	56.68	15010	15410	14470	19510	10510	15010	14904.67	1.64	0	29042	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3490	14.46	1.89	12	1.44	1028.00	7883.00	16330	20230720	-9.00	8420	20220930	76.48	16330	-9.00	20230720	9750	52.41	20230103	16330	-9.00	20230720	8420	76.48	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
51	20230721	150900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14980	-30	5	-0.20	4906353000	329191	55.19	15010	15410	14470	19510	10510	15010	14904.27	1.64	0	27623	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3518	14.57	1.90	12	1.40	1028.00	7883.00	16330	20230720	-8.27	8420	20220930	77.91	16330	-8.27	20230720	9750	53.64	20230103	16330	-8.27	20230720	8420	77.91	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
52	20230721	140857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14630	-380	5	-2.53	4234927250	284088	47.63	15010	15410	14470	19510	10510	15010	14907.10	1.64	0	29426	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3436	14.23	1.86	12	1.21	1028.00	7883.00	16330	20230720	-10.41	8420	20220930	73.75	16330	-10.41	20230720	9750	50.05	20230103	16330	-10.41	20230720	8420	73.75	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
53	20230721	130900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14550	-460	5	-3.06	3862050300	258503	43.34	15010	15410	14500	19510	10510	15010	14940.06	1.64	0	24020	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3417	14.15	1.85	12	1.10	1028.00	7883.00	16330	20230720	-10.90	8420	20220930	72.80	16330	-10.90	20230720	9750	49.23	20230103	16330	-10.90	20230720	8420	72.80	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
54	20230721	120911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14660	-350	5	-2.33	3172163560	211180	35.40	15010	15410	14660	19510	10510	15010	15021.14	1.64	0	11010	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3443	14.26	1.86	12	0.90	1028.00	7883.00	16330	20230720	-10.23	8420	20220930	74.11	16330	-10.23	20230720	9750	50.36	20230103	16330	-10.23	20230720	8420	74.11	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
55	20230721	110906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14870	-140	5	-0.93	2520340500	167049	28.01	15010	15410	14710	19510	10510	15010	15087.43	1.64	0	17014	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3492	14.46	1.89	12	0.71	1028.00	7883.00	16330	20230720	-8.94	8420	20220930	76.60	16330	-8.94	20230720	9750	52.51	20230103	16330	-8.94	20230720	8420	76.60	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
56	20230721	100905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15060	50	2	0.33	1807794970	119234	19.99	15010	15410	14780	19510	10510	15010	15161.74	1.64	0	14662	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3537	14.65	1.91	12	0.51	1028.00	7883.00	16330	20230720	-7.78	8420	20220930	78.86	16330	-7.78	20230720	9750	54.46	20230103	16330	-7.78	20230720	8420	78.86	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
57	20230721	090904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15200	190	2	1.27	364865260	24443	4.10	15010	15230	14780	19510	10510	15010	14927.19	1.64	0	4102	16776	15892	15446	14562	14116	15670	14340	235	4500	1000	10800	10	1	23486560	3570	14.79	1.93	12	0.10	1028.00	7883.00	16330	20230720	-6.92	8420	20220930	80.52	16330	-6.92	20230720	9750	55.90	20230103	16330	-6.92	20230720	8420	80.52	20220930	4.58	N	206640	1000	234 억	384878	N	N	45	N	N
58	20230720	160856	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15010	-640	5	-4.09	9149346770	591009	237.81	15650	16330	15000	20300	10960	15650	15481.06	1.66	0	-6526	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3525	14.60	1.90	12	2.52	1028.00	7883.00	16330	20230720	-8.08	8420	20220930	78.27	16330	-8.08	20230720	9750	53.95	20230103	16330	-8.08	20230720	8420	78.27	20220930	4.58	N	206640	1000	234 억	389409	N	N	45	N	N
59	20230720	150856	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15080	-570	5	-3.64	8903772210	574675	231.23	15650	16330	15000	20300	10960	15650	15493.58	1.66	0	-7906	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3542	14.67	1.91	12	2.45	1028.00	7883.00	16330	20230720	-7.65	8420	20220930	79.10	16330	-7.65	20230720	9750	54.67	20230103	16330	-7.65	20230720	8420	79.10	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
60	20230720	140854	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15180	-470	5	-3.00	8052063350	518432	208.60	15650	16330	15000	20300	10960	15650	15531.57	1.66	0	-13263	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3565	14.77	1.93	12	2.21	1028.00	7883.00	16330	20230720	-7.04	8420	20220930	80.29	16330	-7.04	20230720	9750	55.69	20230103	16330	-7.04	20230720	8420	80.29	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
61	20230720	130855	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15500	-150	5	-0.96	3464967560	222864	89.67	15650	16100	15140	20300	10960	15650	15547.45	1.66	0	-12025	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3640	15.08	1.97	12	0.95	1028.00	7883.00	16100	20230720	-3.73	8420	20220930	84.09	16100	-3.73	20230720	9750	58.97	20230103	16100	-3.73	20230720	8420	84.09	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
62	20230720	120902	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15270	-380	5	-2.43	3109536790	199915	80.44	15650	16100	15140	20300	10960	15650	15554.29	1.66	0	-9861	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3586	14.85	1.94	12	0.85	1028.00	7883.00	16100	20230720	-5.16	8420	20220930	81.35	16100	-5.16	20230720	9750	56.62	20230103	16100	-5.16	20230720	8420	81.35	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
63	20230720	110859	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15440	-210	5	-1.34	2847224170	182780	73.55	15650	16100	15140	20300	10960	15650	15577.33	1.66	0	-9146	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3626	15.02	1.96	12	0.78	1028.00	7883.00	16100	20230720	-4.10	8420	20220930	83.37	16100	-4.10	20230720	9750	58.36	20230103	16100	-4.10	20230720	8420	83.37	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
64	20230720	100850	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	15260	-390	5	-2.49	2304107400	147206	59.23	15650	16100	15140	20300	10960	15650	15652.27	1.66	0	-883	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3584	14.84	1.94	12	0.63	1028.00	7883.00	16100	20230720	-5.22	8420	20220930	81.24	16100	-5.22	20230720	9750	56.51	20230103	16100	-5.22	20230720	8420	81.24	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
65	20230720	090851	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	16000	350	2	2.24	587739960	37120	14.94	15650	16100	15540	20300	10960	15650	15833.51	1.66	0	637	16230	15940	15460	15170	14690	16085	15315	235	4670	1000	11260	10	1	23486560	3758	15.56	2.03	12	0.16	1028.00	7883.00	16100	20230720	-0.62	8420	20220930	90.02	16100	-0.62	20230720	9750	64.10	20230103	16100	-0.62	20230720	8420	90.02	20220930	4.58	N	206640	1000	234 억	389409	N	N	0	N	N
66	20230719	160907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15650	350	2	2.29	3803538860	247287	101.47	15230	15750	14980	19890	10710	15300	15379.88	1.67	0	-3859	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3676	15.22	1.99	12	1.05	1028.00	7883.00	15850	20220719	-1.26	8420	20220930	85.87	15800	-0.95	20230717	9750	60.51	20230103	15850	-1.26	20220719	8420	85.87	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
67	20230719	150907	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15560	260	2	1.70	3653427460	237669	97.52	15230	15750	14980	19890	10710	15300	15371.92	1.67	0	-2980	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3655	15.14	1.97	12	1.01	1028.00	7883.00	15850	20220719	-1.83	8420	20220930	84.80	15800	-1.52	20230717	9750	59.59	20230103	15850	-1.83	20220719	8420	84.80	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
68	20230719	140909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15560	260	2	1.70	3105252490	202530	83.10	15230	15750	14980	19890	10710	15300	15332.31	1.67	0	-3111	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3655	15.14	1.97	12	0.86	1028.00	7883.00	15850	20220719	-1.83	8420	20220930	84.80	15800	-1.52	20230717	9750	59.59	20230103	15850	-1.83	20220719	8420	84.80	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
69	20230719	130858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15390	90	2	0.59	1890517220	124561	51.11	15230	15410	14980	19890	10710	15300	15177.43	1.67	0	6454	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3615	14.97	1.95	12	0.53	1028.00	7883.00	15850	20220719	-2.90	8420	20220930	82.78	15800	-2.59	20230717	9750	57.85	20230103	15850	-2.90	20220719	8420	82.78	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
70	20230719	120912	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15250	-50	5	-0.33	1689282660	111448	45.73	15230	15390	14980	19890	10710	15300	15157.57	1.67	0	4146	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3582	14.83	1.93	12	0.47	1028.00	7883.00	15850	20220719	-3.79	8420	20220930	81.12	15800	-3.48	20230717	9750	56.41	20230103	15850	-3.79	20220719	8420	81.12	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
71	20230719	110909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15200	-100	5	-0.65	1397594040	92368	37.90	15230	15390	14980	19890	10710	15300	15130.70	1.67	0	-692	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3570	14.79	1.93	12	0.39	1028.00	7883.00	15850	20220719	-4.10	8420	20220930	80.52	15800	-3.80	20230717	9750	55.90	20230103	15850	-4.10	20220719	8420	80.52	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
72	20230719	100902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15000	-300	5	-1.96	1083281500	71614	29.38	15230	15390	15000	19890	10710	15300	15126.65	1.67	0	2118	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3523	14.59	1.90	12	0.30	1028.00	7883.00	15850	20220719	-5.36	8420	20220930	78.15	15800	-5.06	20230717	9750	53.85	20230103	15850	-5.36	20220719	8420	78.15	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
73	20230719	090902	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15150	-150	5	-0.98	166116520	10904	4.47	15230	15390	15140	19890	10710	15300	15234.40	1.67	0	-953	16026	15662	15386	15022	14746	15525	14885	235	4590	1000	11010	10	1	23486560	3558	14.74	1.92	12	0.05	1028.00	7883.00	15850	20220719	-4.42	8420	20220930	79.93	15800	-4.11	20230717	9750	55.38	20230103	15850	-4.42	20220719	8420	79.93	20220930	4.53	N	206640	1000	234 억	391372	N	N	0	N	N
74	20230718	160901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15300	-280	5	-1.80	3729952720	241628	36.01	15530	15750	15110	20250	10910	15580	15436.86	1.68	0	-11114	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3593	14.88	1.94	12	1.03	1028.00	7883.00	15850	20220719	-3.47	8420	20220930	81.71	15800	-3.16	20230717	9750	56.92	20230103	15850	-3.47	20220719	8420	81.71	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
75	20230718	150859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-180	5	-1.16	3626695360	234900	35.01	15530	15750	15110	20250	10910	15580	15439.32	1.68	0	-10968	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3617	14.98	1.95	12	1.00	1028.00	7883.00	15850	20220719	-2.84	8420	20220930	82.90	15800	-2.53	20230717	9750	57.95	20230103	15850	-2.84	20220719	8420	82.90	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
76	20230718	140855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15530	-50	5	-0.32	3065611130	198578	29.60	15530	15750	15110	20250	10910	15580	15437.82	1.68	0	-14492	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3647	15.11	1.97	12	0.85	1028.00	7883.00	15850	20220719	-2.02	8420	20220930	84.44	15800	-1.71	20230717	9750	59.28	20230103	15850	-2.02	20220719	8420	84.44	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
77	20230718	130857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15530	-50	5	-0.32	2686674880	174256	25.97	15530	15750	15110	20250	10910	15580	15417.98	1.68	0	-13542	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3647	15.11	1.97	12	0.74	1028.00	7883.00	15850	20220719	-2.02	8420	20220930	84.44	15800	-1.71	20230717	9750	59.28	20230103	15850	-2.02	20220719	8420	84.44	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
78	20230718	120904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15670	90	2	0.58	2019125560	131501	19.60	15530	15750	15110	20250	10910	15580	15354.45	1.68	0	-12306	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3680	15.24	1.99	12	0.56	1028.00	7883.00	15850	20220719	-1.14	8420	20220930	86.10	15800	-0.82	20230717	9750	60.72	20230103	15850	-1.14	20220719	8420	86.10	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
79	20230718	110903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15310	-270	5	-1.73	1456861850	95383	14.22	15530	15530	15110	20250	10910	15580	15273.81	1.68	0	-10742	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3596	14.89	1.94	12	0.41	1028.00	7883.00	15850	20220719	-3.41	8420	20220930	81.83	15800	-3.10	20230717	9750	57.03	20230103	15850	-3.41	20220719	8420	81.83	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
80	20230718	100856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15280	-300	5	-1.93	1110348690	72601	10.82	15530	15530	15110	20250	10910	15580	15293.84	1.68	0	-6788	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3589	14.86	1.94	12	0.31	1028.00	7883.00	15850	20220719	-3.60	8420	20220930	81.47	15800	-3.29	20230717	9750	56.72	20230103	15850	-3.60	20220719	8420	81.47	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
81	20230718	090854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-180	5	-1.16	273389730	17735	2.64	15530	15530	15320	20250	10910	15580	15415.26	1.68	0	-213	16493	16036	15343	14886	14193	16265	15115	235	4670	1000	11210	10	1	23486560	3617	14.98	1.95	12	0.08	1028.00	7883.00	15850	20220719	-2.84	8420	20220930	82.90	15800	-2.53	20230717	9750	57.95	20230103	15850	-2.84	20220719	8420	82.90	20220930	4.47	N	206640	1000	234 억	395505	N	N	28	N	N
82	20230717	160856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15580	600	2	4.01	10199602450	668922	60.76	14810	15800	14650	19470	10490	14980	15247.09	1.99	0	-80947	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3659	15.16	1.98	12	2.85	1028.00	7883.00	15850	20220719	-1.70	8420	20220930	85.04	15800	-1.39	20230717	9750	59.79	20230103	15850	-1.70	20220719	8420	85.04	20220930	4.37	N	206640	1000	234 억	467672	N	N	28	N	N
83	20230717	150853	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15640	660	2	4.41	9639450260	632935	57.49	14810	15800	14650	19470	10490	14980	15229.80	1.99	0	-87870	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3673	15.21	1.98	12	2.69	1028.00	7883.00	15850	20220719	-1.32	8420	20220930	85.75	15800	-1.01	20230717	9750	60.41	20230103	15850	-1.32	20220719	8420	85.75	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
84	20230717	140856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15240	260	2	1.74	5690171910	379757	34.49	14810	15340	14650	19470	10490	14980	14983.72	1.99	0	-57132	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3579	14.82	1.93	12	1.62	1028.00	7883.00	15850	20220719	-3.85	8420	20220930	81.00	15340	-0.65	20230717	9750	56.31	20230103	15850	-3.85	20220719	8420	81.00	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
85	20230717	130847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15070	90	2	0.60	4959281680	331444	30.11	14810	15340	14650	19470	10490	14980	14962.65	1.99	0	-59312	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3539	14.66	1.91	12	1.41	1028.00	7883.00	15850	20220719	-4.92	8420	20220930	78.98	15340	-1.76	20230717	9750	54.56	20230103	15850	-4.92	20220719	8420	78.98	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
86	20230717	120858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	15130	150	2	1.00	3926727050	263475	23.93	14810	15190	14650	19470	10490	14980	14903.57	1.99	0	-49112	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3554	14.72	1.92	12	1.12	1028.00	7883.00	15850	20220719	-4.54	8420	20220930	79.69	15240	-0.72	20230714	9750	55.18	20230103	15850	-4.54	20220719	8420	79.69	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
87	20230717	110849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14930	-50	5	-0.33	3248967940	218281	19.83	14810	15040	14650	19470	10490	14980	14884.29	1.99	0	-36593	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3507	14.52	1.89	12	0.93	1028.00	7883.00	15850	20220719	-5.80	8420	20220930	77.32	15240	-2.03	20230714	9750	53.13	20230103	15850	-5.80	20220719	8420	77.32	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
88	20230717	100848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14880	-100	5	-0.67	1952322200	131644	11.96	14810	15040	14650	19470	10490	14980	14830.20	1.99	0	-31890	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3495	14.47	1.89	12	0.56	1028.00	7883.00	15850	20220719	-6.12	8420	20220930	76.72	15240	-2.36	20230714	9750	52.62	20230103	15850	-6.12	20220719	8420	76.72	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
89	20230717	090849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14710	-270	5	-1.80	757164560	51079	4.64	14810	14980	14680	19470	10490	14980	14823.08	1.99	0	-9591	16273	15626	14593	13946	12913	15950	14270	235	4490	1000	10780	10	1	23486560	3455	14.31	1.87	12	0.22	1028.00	7883.00	15850	20220719	-7.19	8420	20220930	74.70	15240	-3.48	20230714	9750	50.87	20230103	15850	-7.19	20220719	8420	74.70	20220930	4.37	N	206640	1000	234 억	467672	N	N	42	N	N
90	20230714	160848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14980	1180	2	8.55	16079486850	1096014	383.81	13980	15240	13560	17940	9660	13800	14670.47	2.03	0	-5155	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3518	14.57	1.90	12	4.67	1028.00	7883.00	15850	20220719	-5.49	8420	20220930	77.91	15240	-1.71	20230714	9750	53.64	20230103	15850	-5.49	20220719	8420	77.91	20220930	4.48	N	206640	1000	234 억	476096	N	N	42	N	N
91	20230714	150851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14900	1100	2	7.97	15310322320	1044606	365.81	13980	15240	13560	17940	9660	13800	14656.55	2.03	0	-15125	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3499	14.49	1.89	12	4.45	1028.00	7883.00	15850	20220719	-5.99	8420	20220930	76.96	15240	-2.23	20230714	9750	52.82	20230103	15850	-5.99	20220719	8420	76.96	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
92	20230714	140856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14630	830	2	6.01	10930253740	751150	263.04	13980	15240	13560	17940	9660	13800	14551.36	2.03	0	-51557	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3436	14.23	1.86	12	3.20	1028.00	7883.00	15850	20220719	-7.70	8420	20220930	73.75	15240	-4.00	20230714	9750	50.05	20230103	15850	-7.70	20220719	8420	73.75	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
93	20230714	130843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14200	400	2	2.90	3197076550	227251	79.58	13980	14300	13560	17940	9660	13800	14068.48	2.03	0	-14800	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3335	13.81	1.80	12	0.97	1028.00	7883.00	15850	20220719	-10.41	8420	20220930	68.65	14550	-2.41	20230523	9750	45.64	20230103	15850	-10.41	20220719	8420	68.65	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
94	20230714	120844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14150	350	2	2.54	2537156220	180836	63.33	13980	14260	13560	17940	9660	13800	14030.15	2.03	0	-16350	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3323	13.76	1.80	12	0.77	1028.00	7883.00	15850	20220719	-10.73	8420	20220930	68.05	14550	-2.75	20230523	9750	45.13	20230103	15850	-10.73	20220719	8420	68.05	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
95	20230714	110854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14190	390	2	2.83	1809748290	129447	45.33	13980	14210	13560	17940	9660	13800	13980.61	2.03	0	860	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3333	13.80	1.80	12	0.55	1028.00	7883.00	15850	20220719	-10.47	8420	20220930	68.53	14550	-2.47	20230523	9750	45.54	20230103	15850	-10.47	20220719	8420	68.53	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
96	20230714	100855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14000	200	2	1.45	913705870	65880	23.07	13980	14100	13560	17940	9660	13800	13869.25	2.03	0	-4989	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3288	13.62	1.78	12	0.28	1028.00	7883.00	15850	20220719	-11.67	8420	20220930	66.27	14550	-3.78	20230523	9750	43.59	20230103	15850	-11.67	20220719	8420	66.27	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
97	20230714	090850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13600	-200	5	-1.45	209305960	15223	5.33	13980	13980	13560	17940	9660	13800	13749.32	2.03	0	-37	14680	14240	13960	13520	13240	14100	13380	235	4140	1000	9930	10	1	23486560	3194	13.23	1.73	12	0.06	1028.00	7883.00	15850	20220719	-14.20	8420	20220930	61.52	14550	-6.53	20230523	9750	39.49	20230103	15850	-14.20	20220719	8420	61.52	20220930	4.48	N	206640	1000	234 억	476096	N	N	16	N	N
98	20230713	160846	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13800	30	2	0.22	3994103470	284637	73.21	13950	14400	13680	17900	9640	13770	14032.40	2.03	0	562	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3241	13.42	1.75	12	1.21	1028.00	7883.00	15850	20220719	-12.93	8420	20220930	63.90	14550	-5.15	20230523	9750	41.54	20230103	15850	-12.93	20220719	8420	63.90	20220930	4.53	N	206640	1000	234 억	476605	N	N	16	N	N
99	20230713	150842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13770	0	3	0.00	3814620050	271630	69.87	13950	14400	13680	17900	9640	13770	14043.44	2.03	0	1555	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3234	13.39	1.75	12	1.16	1028.00	7883.00	15850	20220719	-13.12	8420	20220930	63.54	14550	-5.36	20230523	9750	41.23	20230103	15850	-13.12	20220719	8420	63.54	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
100	20230713	140841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13800	30	2	0.22	3600505830	256084	65.87	13950	14400	13680	17900	9640	13770	14059.86	2.03	0	4214	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3241	13.42	1.75	12	1.09	1028.00	7883.00	15850	20220719	-12.93	8420	20220930	63.90	14550	-5.15	20230523	9750	41.54	20230103	15850	-12.93	20220719	8420	63.90	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
101	20230713	130845	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13800	30	2	0.22	3462824440	246087	63.30	13950	14400	13680	17900	9640	13770	14071.55	2.03	0	5210	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3241	13.42	1.75	12	1.05	1028.00	7883.00	15850	20220719	-12.93	8420	20220930	63.90	14550	-5.15	20230523	9750	41.54	20230103	15850	-12.93	20220719	8420	63.90	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
102	20230713	120840	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13880	110	2	0.80	3267416500	231878	59.64	13950	14400	13700	17900	9640	13770	14091.10	2.03	0	7508	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3260	13.50	1.76	12	0.99	1028.00	7883.00	15850	20220719	-12.43	8420	20220930	64.85	14550	-4.60	20230523	9750	42.36	20230103	15850	-12.43	20220719	8420	64.85	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
103	20230713	110844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13790	20	2	0.15	2949030500	208804	53.71	13950	14400	13790	17900	9640	13770	14123.44	2.03	0	10112	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3239	13.41	1.75	12	0.89	1028.00	7883.00	15850	20220719	-13.00	8420	20220930	63.78	14550	-5.22	20230523	9750	41.44	20230103	15850	-13.00	20220719	8420	63.78	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
104	20230713	100838	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14180	410	2	2.98	2377990020	167886	43.18	13950	14400	13830	17900	9640	13770	14164.31	2.03	0	5058	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3330	13.79	1.80	12	0.71	1028.00	7883.00	15850	20220719	-10.54	8420	20220930	68.41	14550	-2.54	20230523	9750	45.44	20230103	15850	-10.54	20220719	8420	68.41	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
105	20230713	090835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	14000	230	2	1.67	334385870	23970	6.17	13950	14040	13830	17900	9640	13770	13950.18	2.03	0	-3998	14376	14072	13686	13382	12996	14225	13535	235	4130	1000	9910	10	1	23486560	3288	13.62	1.78	12	0.10	1028.00	7883.00	15850	20220719	-11.67	8420	20220930	66.27	14550	-3.78	20230523	9750	43.59	20230103	15850	-11.67	20220719	8420	66.27	20220930	4.53	N	206640	1000	234 억	476605	N	N	67	N	N
106	20230712	160836	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13770	650	2	4.95	5324881120	387625	369.34	13300	13990	13300	17050	9190	13120	13737.19	1.86	0	39849	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3234	13.39	1.75	12	1.65	1028.00	7883.00	15850	20220719	-13.12	8420	20220930	63.54	14550	-5.36	20230523	9750	41.23	20230103	15850	-13.12	20220719	8420	63.54	20220930	4.51	N	206640	1000	234 억	436774	N	N	67	N	N
107	20230712	150831	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13720	600	2	4.57	5192115970	377978	360.15	13300	13990	13300	17050	9190	13120	13736.56	1.86	0	38951	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3222	13.35	1.74	12	1.61	1028.00	7883.00	15850	20220719	-13.44	8420	20220930	62.95	14550	-5.70	20230523	9750	40.72	20230103	15850	-13.44	20220719	8420	62.95	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
108	20230712	140829	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13760	640	2	4.88	5021710260	365611	348.37	13300	13990	13300	17050	9190	13120	13735.12	1.86	0	37254	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3232	13.39	1.75	12	1.56	1028.00	7883.00	15850	20220719	-13.19	8420	20220930	63.42	14550	-5.43	20230523	9750	41.13	20230103	15850	-13.19	20220719	8420	63.42	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
109	20230712	130831	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	620	2	4.73	3952441850	288353	274.75	13300	13970	13300	17050	9190	13120	13706.96	1.86	0	32296	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3227	13.37	1.74	12	1.23	1028.00	7883.00	15850	20220719	-13.31	8420	20220930	63.18	14550	-5.57	20230523	9750	40.92	20230103	15850	-13.31	20220719	8420	63.18	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
110	20230712	120835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	470	2	3.58	3742396820	273029	260.15	13300	13970	13300	17050	9190	13120	13706.96	1.86	0	31333	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3192	13.22	1.72	12	1.16	1028.00	7883.00	15850	20220719	-14.26	8420	20220930	61.40	14550	-6.60	20230523	9750	39.38	20230103	15850	-14.26	20220719	8420	61.40	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
111	20230712	110834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13730	610	2	4.65	3332257650	242799	231.35	13300	13970	13300	17050	9190	13120	13724.35	1.86	0	31905	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3225	13.36	1.74	12	1.03	1028.00	7883.00	15850	20220719	-13.38	8420	20220930	63.06	14550	-5.64	20230523	9750	40.82	20230103	15850	-13.38	20220719	8420	63.06	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
112	20230712	100834	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13740	620	2	4.73	2526453330	184362	175.67	13300	13970	13300	17050	9190	13120	13703.76	1.86	0	15622	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3227	13.37	1.74	12	0.78	1028.00	7883.00	15850	20220719	-13.31	8420	20220930	63.18	14550	-5.57	20230523	9750	40.92	20230103	15850	-13.31	20220719	8420	63.18	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
113	20230712	090835	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13580	460	2	3.51	581475210	42967	40.94	13300	13640	13300	17050	9190	13120	13533.07	1.86	0	2470	13580	13350	12970	12740	12360	13465	12855	235	3930	1000	9440	10	1	23486560	3189	13.21	1.72	12	0.18	1028.00	7883.00	15850	20220719	-14.32	8420	20220930	61.28	14550	-6.67	20230523	9750	39.28	20230103	15850	-14.32	20220719	8420	61.28	20220930	4.51	N	206640	1000	234 억	436774	N	N	12	N	N
114	20230711	160823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13120	520	2	4.13	1347585320	104713	61.96	12600	13200	12590	16380	8820	12600	12868.89	1.86	0	1006	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	3081	12.76	1.66	12	0.45	1028.00	7883.00	15850	20220719	-17.22	8420	20220930	55.82	14550	-9.83	20230523	9750	34.56	20230103	15850	-17.22	20220719	8420	55.82	20220930	4.58	N	206640	1000	234 억	436094	N	N	12	N	N
115	20230711	150820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13140	540	2	4.29	1191961470	92881	54.96	12600	13150	12590	16380	8820	12600	12833.21	1.86	0	3695	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	3086	12.78	1.67	12	0.40	1028.00	7883.00	15850	20220719	-17.10	8420	20220930	56.06	14550	-9.69	20230523	9750	34.77	20230103	15850	-17.10	20220719	8420	56.06	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
116	20230711	140815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12780	180	2	1.43	818746130	64182	37.98	12600	12930	12590	16380	8820	12600	12756.63	1.86	0	-1197	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	3002	12.43	1.62	12	0.27	1028.00	7883.00	15850	20220719	-19.37	8420	20220930	51.78	14550	-12.16	20230523	9750	31.08	20230103	15850	-19.37	20220719	8420	51.78	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
117	20230711	130806	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12770	170	2	1.35	671245280	52638	31.15	12600	12930	12590	16380	8820	12600	12752.10	1.86	0	2448	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	2999	12.42	1.62	12	0.22	1028.00	7883.00	15850	20220719	-19.43	8420	20220930	51.66	14550	-12.23	20230523	9750	30.97	20230103	15850	-19.43	20220719	8420	51.66	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
118	20230711	120826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12770	170	2	1.35	565072860	44288	26.21	12600	12930	12590	16380	8820	12600	12759.05	1.86	0	6793	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	2999	12.42	1.62	12	0.19	1028.00	7883.00	15850	20220719	-19.43	8420	20220930	51.66	14550	-12.23	20230523	9750	30.97	20230103	15850	-19.43	20220719	8420	51.66	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
119	20230711	110831	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12730	130	2	1.03	482290330	37790	22.36	12600	12930	12590	16380	8820	12600	12762.38	1.86	0	7763	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	2990	12.38	1.61	12	0.16	1028.00	7883.00	15850	20220719	-19.68	8420	20220930	51.19	14550	-12.51	20230523	9750	30.56	20230103	15850	-19.68	20220719	8420	51.19	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
120	20230711	100827	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12710	110	2	0.87	334711730	26190	15.50	12600	12930	12590	16380	8820	12600	12780.13	1.86	0	5673	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	2985	12.36	1.61	12	0.11	1028.00	7883.00	15850	20220719	-19.81	8420	20220930	50.95	14550	-12.65	20230523	9750	30.36	20230103	15850	-19.81	20220719	8420	50.95	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
121	20230711	090826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12750	150	2	1.19	68768080	5405	3.20	12600	12800	12590	16380	8820	12600	12723.05	1.86	0	4203	13546	13072	12836	12362	12126	12955	12245	235	3780	1000	9070	10	1	23486560	2995	12.40	1.62	12	0.02	1028.00	7883.00	15850	20220719	-19.56	8420	20220930	51.43	14550	-12.37	20230523	9750	30.77	20230103	15850	-19.56	20220719	8420	51.43	20220930	4.58	N	206640	1000	234 억	436094	N	N	50	N	N
122	20230710	160817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12600	-580	5	-4.40	2153767720	167416	141.49	13310	13310	12600	17130	9230	13180	12865.28	1.88	0	-6319	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	2959	12.26	1.60	12	0.71	1028.00	7883.00	15850	20220719	-20.50	8420	20220930	49.64	14550	-13.40	20230523	9750	29.23	20230103	15850	-20.50	20220719	8420	49.64	20220930	4.58	N	206640	1000	234 억	442424	N	N	50	N	N
123	20230710	150820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12700	-480	5	-3.64	1920095870	148935	125.87	13310	13310	12690	17130	9230	13180	12891.69	1.88	0	-7686	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	2983	12.35	1.61	12	0.63	1028.00	7883.00	15850	20220719	-19.87	8420	20220930	50.83	14550	-12.71	20230523	9750	30.26	20230103	15850	-19.87	20220719	8420	50.83	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
124	20230710	140812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12850	-330	5	-2.50	1462417420	113051	95.54	13310	13310	12710	17130	9230	13180	12935.37	1.88	0	-7324	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	3018	12.50	1.63	12	0.48	1028.00	7883.00	15850	20220719	-18.93	8420	20220930	52.61	14550	-11.68	20230523	9750	31.79	20230103	15850	-18.93	20220719	8420	52.61	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
125	20230710	130802	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12790	-390	5	-2.96	1331086940	102798	86.88	13310	13310	12710	17130	9230	13180	12948.00	1.88	0	-8447	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	3004	12.44	1.62	12	0.44	1028.00	7883.00	15850	20220719	-19.31	8420	20220930	51.90	14550	-12.10	20230523	9750	31.18	20230103	15850	-19.31	20220719	8420	51.90	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
126	20230710	120823	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12840	-340	5	-2.58	1054407470	81172	68.60	13310	13310	12840	17130	9230	13180	12989.21	1.88	0	-9612	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	3016	12.49	1.63	12	0.35	1028.00	7883.00	15850	20220719	-18.99	8420	20220930	52.49	14550	-11.75	20230523	9750	31.69	20230103	15850	-18.99	20220719	8420	52.49	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
127	20230710	110820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12930	-250	5	-1.90	817041580	62768	53.05	13310	13310	12850	17130	9230	13180	13016.20	1.88	0	-9523	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	3037	12.58	1.64	12	0.27	1028.00	7883.00	15850	20220719	-18.42	8420	20220930	53.56	14550	-11.13	20230523	9750	32.62	20230103	15850	-18.42	20220719	8420	53.56	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
128	20230710	100822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13010	-170	5	-1.29	517527790	39725	33.57	13310	13310	12850	17130	9230	13180	13026.80	1.88	0	-4915	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	3056	12.66	1.65	12	0.17	1028.00	7883.00	15850	20220719	-17.92	8420	20220930	54.51	14550	-10.58	20230523	9750	33.44	20230103	15850	-17.92	20220719	8420	54.51	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
129	20230710	090814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13010	-170	5	-1.29	72381950	5486	4.64	13310	13310	13010	17130	9230	13180	13194.60	1.88	0	-2676	13640	13410	13130	12900	12620	13525	13015	235	3950	1000	9480	10	1	23486560	3056	12.66	1.65	12	0.02	1028.00	7883.00	15850	20220719	-17.92	8420	20220930	54.51	14550	-10.58	20230523	9750	33.44	20230103	15850	-17.92	20220719	8420	54.51	20220930	4.58	N	206640	1000	234 억	442424	N	N	76	N	N
130	20230707	160812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13180	-60	5	-0.45	1548537760	117461	38.13	12910	13360	12850	17210	9270	13240	13183.45	1.89	0	-1859	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3096	12.82	1.67	12	0.50	1028.00	7883.00	15850	20220719	-16.85	8420	20220930	56.53	14550	-9.42	20230523	9750	35.18	20230103	15850	-16.85	20220719	8420	56.53	20220930	4.69	N	206640	1000	234 억	444238	N	N	76	N	N
131	20230707	150811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13250	10	2	0.08	1453351550	110247	35.79	12910	13360	12850	17210	9270	13240	13182.69	1.89	0	-2231	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3112	12.89	1.68	12	0.47	1028.00	7883.00	15850	20220719	-16.40	8420	20220930	57.36	14550	-8.93	20230523	9750	35.90	20230103	15850	-16.40	20220719	8420	57.36	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
132	20230707	140826	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13300	60	2	0.45	1259138010	95639	31.05	12910	13360	12850	17210	9270	13240	13165.53	1.89	0	-327	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3124	12.94	1.69	12	0.41	1028.00	7883.00	15850	20220719	-16.09	8420	20220930	57.96	14550	-8.59	20230523	9750	36.41	20230103	15850	-16.09	20220719	8420	57.96	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
133	20230707	130816	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13180	-60	5	-0.45	1122011240	85282	27.69	12910	13360	12850	17210	9270	13240	13156.48	1.89	0	-156	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3096	12.82	1.67	12	0.36	1028.00	7883.00	15850	20220719	-16.85	8420	20220930	56.53	14550	-9.42	20230523	9750	35.18	20230103	15850	-16.85	20220719	8420	56.53	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
134	20230707	120820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13140	-100	5	-0.76	936122010	71188	23.11	12910	13360	12850	17210	9270	13240	13150.00	1.89	0	388	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3086	12.78	1.67	12	0.30	1028.00	7883.00	15850	20220719	-17.10	8420	20220930	56.06	14550	-9.69	20230523	9750	34.77	20230103	15850	-17.10	20220719	8420	56.06	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
135	20230707	110822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13240	0	3	0.00	828167990	62989	20.45	12910	13360	12850	17210	9270	13240	13147.82	1.89	0	2033	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3110	12.88	1.68	12	0.27	1028.00	7883.00	15850	20220719	-16.47	8420	20220930	57.24	14550	-9.00	20230523	9750	35.79	20230103	15850	-16.47	20220719	8420	57.24	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
136	20230707	100812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13100	-140	5	-1.06	499191470	38110	12.37	12910	13230	12850	17210	9270	13240	13098.70	1.89	0	-1669	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3077	12.74	1.66	12	0.16	1028.00	7883.00	15850	20220719	-17.35	8420	20220930	55.58	14550	-9.97	20230523	9750	34.36	20230103	15850	-17.35	20220719	8420	55.58	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
137	20230707	090813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13110	-130	5	-0.98	150829570	11577	3.76	12910	13210	12850	17210	9270	13240	13028.38	1.89	0	-2455	14213	13726	13273	12786	12333	13500	12560	235	3970	1000	9530	10	1	23486560	3079	12.75	1.66	12	0.05	1028.00	7883.00	15850	20220719	-17.29	8420	20220930	55.70	14550	-9.90	20230523	9750	34.46	20230103	15850	-17.29	20220719	8420	55.70	20220930	4.69	N	206640	1000	234 억	444238	N	N	21	N	N
138	20230706	160812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13240	-510	5	-3.71	4062280930	307373	43.41	13700	13760	12820	17870	9630	13750	13214.68	2.20	0	-77371	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3110	12.88	1.68	12	1.31	1028.00	7883.00	15850	20220719	-16.47	8420	20220930	57.24	14550	-9.00	20230523	9750	35.79	20230103	15850	-16.47	20220719	8420	57.24	20220930	4.75	N	206640	1000	234 억	516800	N	N	21	N	N
139	20230706	150813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13070	-680	5	-4.95	3909204350	295756	41.77	13700	13760	12820	17870	9630	13750	13216.19	2.20	0	-73979	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3070	12.71	1.66	12	1.26	1028.00	7883.00	15850	20220719	-17.54	8420	20220930	55.23	14550	-10.17	20230523	9750	34.05	20230103	15850	-17.54	20220719	8420	55.23	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
140	20230706	140814	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13030	-720	5	-5.24	3539408220	267563	37.78	13700	13760	12820	17870	9630	13750	13226.72	2.20	0	-65010	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3060	12.68	1.65	12	1.14	1028.00	7883.00	15850	20220719	-17.79	8420	20220930	54.75	14550	-10.45	20230523	9750	33.64	20230103	15850	-17.79	20220719	8420	54.75	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
141	20230706	130813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12950	-800	5	-5.82	3061904630	230628	32.57	13700	13760	12950	17870	9630	13750	13274.69	2.20	0	-69385	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3042	12.60	1.64	12	0.98	1028.00	7883.00	15850	20220719	-18.30	8420	20220930	53.80	14550	-11.00	20230523	9750	32.82	20230103	15850	-18.30	20220719	8420	53.80	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
142	20230706	120803	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13060	-690	5	-5.02	2814474850	211631	29.89	13700	13760	13040	17870	9630	13750	13297.22	2.20	0	-63197	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3067	12.70	1.66	12	0.90	1028.00	7883.00	15850	20220719	-17.60	8420	20220930	55.11	14550	-10.24	20230523	9750	33.95	20230103	15850	-17.60	20220719	8420	55.11	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
143	20230706	110817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13190	-560	5	-4.07	2367706880	177561	25.07	13700	13760	13150	17870	9630	13750	13332.69	2.20	0	-51787	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3098	12.83	1.67	12	0.76	1028.00	7883.00	15850	20220719	-16.78	8420	20220930	56.65	14550	-9.35	20230523	9750	35.28	20230103	15850	-16.78	20220719	8420	56.65	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
144	20230706	100813	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13340	-410	5	-2.98	1823758460	136472	19.27	13700	13760	13200	17870	9630	13750	13361.28	2.20	0	-33912	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3133	12.98	1.69	12	0.58	1028.00	7883.00	15850	20220719	-15.84	8420	20220930	58.43	14550	-8.32	20230523	9750	36.82	20230103	15850	-15.84	20220719	8420	58.43	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
145	20230706	090812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13490	-260	5	-1.89	565129970	41820	5.91	13700	13760	13360	17870	9630	13750	13508.66	2.20	0	-14061	14570	14160	13450	13040	12330	14365	13245	235	4120	1000	9900	10	1	23486560	3168	13.12	1.71	12	0.18	1028.00	7883.00	15850	20220719	-14.89	8420	20220930	60.21	14550	-7.29	20230523	9750	38.36	20230103	15850	-14.89	20220719	8420	60.21	20220930	4.75	N	206640	1000	234 억	516800	N	N	0	N	N
146	20230705	160809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13750	940	2	7.34	9541117650	706406	584.72	12810	13860	12740	16650	8970	12810	13506.33	2.16	0	14501	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3229	13.38	1.74	12	3.01	1028.00	7883.00	15850	20220719	-13.25	8420	20220930	63.30	14550	-5.50	20230523	9750	41.03	20230103	15850	-13.25	20220719	8420	63.30	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
147	20230705	150805	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13520	710	2	5.54	9059682860	671211	555.59	12810	13860	12740	16650	8970	12810	13497.52	2.16	0	19191	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3175	13.15	1.72	12	2.86	1028.00	7883.00	15850	20220719	-14.70	8420	20220930	60.57	14550	-7.08	20230523	9750	38.67	20230103	15850	-14.70	20220719	8420	60.57	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
148	20230705	140756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13630	820	2	6.40	8521505140	631595	522.80	12810	13860	12740	16650	8970	12810	13492.04	2.16	0	13091	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3201	13.26	1.73	12	2.69	1028.00	7883.00	15850	20220719	-14.01	8420	20220930	61.88	14550	-6.32	20230523	9750	39.79	20230103	15850	-14.01	20220719	8420	61.88	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
149	20230705	130759	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	780	2	6.09	7972553880	591463	489.58	12810	13860	12740	16650	8970	12810	13479.38	2.16	0	12504	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3192	13.22	1.72	12	2.52	1028.00	7883.00	15850	20220719	-14.26	8420	20220930	61.40	14550	-6.60	20230523	9750	39.38	20230103	15850	-14.26	20220719	8420	61.40	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
150	20230705	120758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	890	2	6.95	7108537160	528114	437.14	12810	13860	12740	16650	8970	12810	13460.23	2.16	0	-847	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3218	13.33	1.74	12	2.25	1028.00	7883.00	15850	20220719	-13.56	8420	20220930	62.71	14550	-5.84	20230523	9750	40.51	20230103	15850	-13.56	20220719	8420	62.71	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
151	20230705	110807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13540	730	2	5.70	4028119650	303469	251.19	12810	13600	12740	16650	8970	12810	13273.58	2.16	0	-9520	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3180	13.17	1.72	12	1.29	1028.00	7883.00	15850	20220719	-14.57	8420	20220930	60.81	14550	-6.94	20230523	9750	38.87	20230103	15850	-14.57	20220719	8420	60.81	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
152	20230705	100801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13070	260	2	2.03	1049743940	80653	66.76	12810	13150	12740	16650	8970	12810	13015.56	2.16	0	-14768	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	3070	12.71	1.66	12	0.34	1028.00	7883.00	15850	20220719	-17.54	8420	20220930	55.23	14550	-10.17	20230523	9750	34.05	20230103	15850	-17.54	20220719	8420	55.23	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
153	20230705	090759	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12760	-50	5	-0.39	30096380	2357	1.95	12810	12810	12740	16650	8970	12810	12768.94	2.16	0	-34	13056	12932	12716	12592	12376	12995	12655	235	3840	1000	9220	10	1	23486560	2997	12.41	1.62	12	0.01	1028.00	7883.00	15850	20220719	-19.50	8420	20220930	51.54	14550	-12.30	20230523	9750	30.87	20230103	15850	-19.50	20220719	8420	51.54	20220930	4.85	N	206640	1000	234 억	506299	N	N	37	N	N
154	20230704	160756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12810	70	2	0.55	1510129450	119249	64.02	12740	12840	12500	16560	8920	12740	12663.67	2.08	0	17230	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	3009	12.46	1.63	12	0.51	1028.00	7883.00	15850	20220719	-19.18	8420	20220930	52.14	14550	-11.96	20230523	9750	31.38	20230103	15850	-19.18	20220719	8420	52.14	20220930	4.85	N	206640	1000	234 억	487886	N	N	37	N	N
155	20230704	150747	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12790	50	2	0.39	1443710340	114044	61.23	12740	12840	12500	16560	8920	12740	12659.24	2.08	0	16530	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	3004	12.44	1.62	12	0.49	1028.00	7883.00	15850	20220719	-19.31	8420	20220930	51.90	14550	-12.10	20230523	9750	31.18	20230103	15850	-19.31	20220719	8420	51.90	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
156	20230704	140752	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12720	-20	5	-0.16	1300172990	102823	55.20	12740	12840	12500	16560	8920	12740	12644.77	2.08	0	17546	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	2987	12.37	1.61	12	0.44	1028.00	7883.00	15850	20220719	-19.75	8420	20220930	51.07	14550	-12.58	20230523	9750	30.46	20230103	15850	-19.75	20220719	8420	51.07	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
157	20230704	130741	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12680	-60	5	-0.47	1113685770	88096	47.30	12740	12840	12500	16560	8920	12740	12641.73	2.08	0	12664	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	2978	12.33	1.61	12	0.38	1028.00	7883.00	15850	20220719	-20.00	8420	20220930	50.59	14550	-12.85	20230523	9750	30.05	20230103	15850	-20.00	20220719	8420	50.59	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
158	20230704	120750	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12690	-50	5	-0.39	1032768650	81705	43.87	12740	12840	12500	16560	8920	12740	12640.21	2.08	0	10365	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	2980	12.34	1.61	12	0.35	1028.00	7883.00	15850	20220719	-19.94	8420	20220930	50.71	14550	-12.78	20230523	9750	30.15	20230103	15850	-19.94	20220719	8420	50.71	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
159	20230704	110744	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12730	-10	5	-0.08	998389420	78998	42.41	12740	12840	12500	16560	8920	12740	12638.16	2.08	0	10245	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	2990	12.38	1.61	12	0.34	1028.00	7883.00	15850	20220719	-19.68	8420	20220930	51.19	14550	-12.51	20230523	9750	30.56	20230103	15850	-19.68	20220719	8420	51.19	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
160	20230704	100742	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12600	-140	5	-1.10	666571880	52865	28.38	12740	12840	12500	16560	8920	12740	12608.95	2.08	0	2472	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	2959	12.26	1.60	12	0.23	1028.00	7883.00	15850	20220719	-20.50	8420	20220930	49.64	14550	-13.40	20230523	9750	29.23	20230103	15850	-20.50	20220719	8420	49.64	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
161	20230704	090739	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12840	100	2	0.78	81267090	6384	3.43	12740	12840	12650	16560	8920	12740	12729.81	2.08	0	684	13393	13066	12833	12506	12273	12950	12390	235	3820	1000	9170	10	1	23486560	3016	12.49	1.63	12	0.03	1028.00	7883.00	15850	20220719	-18.99	8420	20220930	52.49	14550	-11.75	20230523	9750	31.69	20230103	15850	-18.99	20220719	8420	52.49	20220930	4.85	N	206640	1000	234 억	487886	N	N	13	N	N
162	20230703	160733	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12740	-150	5	-1.16	2375666680	185287	94.15	12910	13160	12600	16750	9030	12890	12821.58	2.00	0	14612	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	2992	12.39	1.62	12	0.79	1028.00	7883.00	15850	20220719	-19.62	8420	20220930	51.31	14550	-12.44	20230523	9750	30.67	20230103	15850	-19.62	20220719	8420	51.31	20220930	4.77	N	206640	1000	234 억	470528	N	N	13	N	N
163	20230703	150740	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12840	-50	5	-0.39	2262095690	176390	89.63	12910	13160	12600	16750	9030	12890	12824.40	2.00	0	14510	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3016	12.49	1.63	12	0.75	1028.00	7883.00	15850	20220719	-18.99	8420	20220930	52.49	14550	-11.75	20230523	9750	31.69	20230103	15850	-18.99	20220719	8420	52.49	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N
164	20230703	140741	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12830	-60	5	-0.47	2154491390	167993	85.37	12910	13160	12600	16750	9030	12890	12824.89	2.00	0	16525	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3013	12.48	1.63	12	0.72	1028.00	7883.00	15850	20220719	-19.05	8420	20220930	52.38	14550	-11.82	20230523	9750	31.59	20230103	15850	-19.05	20220719	8420	52.38	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N
165	20230703	130734	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12840	-50	5	-0.39	2015895930	157157	79.86	12910	13160	12600	16750	9030	12890	12827.27	2.00	0	18640	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3016	12.49	1.63	12	0.67	1028.00	7883.00	15850	20220719	-18.99	8420	20220930	52.49	14550	-11.75	20230523	9750	31.69	20230103	15850	-18.99	20220719	8420	52.49	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N
166	20230703	120743	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12890	0	3	0.00	1824547690	142355	72.34	12910	13160	12600	16750	9030	12890	12816.89	2.00	0	22806	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3027	12.54	1.64	12	0.61	1028.00	7883.00	15850	20220719	-18.68	8420	20220930	53.09	14550	-11.41	20230523	9750	32.21	20230103	15850	-18.68	20220719	8420	53.09	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N
167	20230703	110737	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12850	-40	5	-0.31	1722367380	134421	68.31	12910	13160	12600	16750	9030	12890	12813.23	2.00	0	23898	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3018	12.50	1.63	12	0.57	1028.00	7883.00	15850	20220719	-18.93	8420	20220930	52.61	14550	-11.68	20230523	9750	31.79	20230103	15850	-18.93	20220719	8420	52.61	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N
168	20230703	100726	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	12900	10	2	0.08	661477110	50833	25.83	12910	13160	12870	16750	9030	12890	13012.75	2.00	0	-11806	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3030	12.55	1.64	12	0.22	1028.00	7883.00	15850	20220719	-18.61	8420	20220930	53.21	14550	-11.34	20230523	9750	32.31	20230103	15850	-18.61	20220719	8420	53.21	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N
169	20230703	090733	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	13050	160	2	1.24	77438970	5972	3.03	12910	13050	12910	16750	9030	12890	12967.01	2.00	0	1366	13423	13156	12983	12716	12543	13070	12630	235	3860	1000	9280	10	1	23486560	3065	12.69	1.66	12	0.03	1028.00	7883.00	15850	20220719	-17.67	8420	20220930	54.99	14550	-10.31	20230523	9750	33.85	20230103	15850	-17.67	20220719	8420	54.99	20220930	4.77	N	206640	1000	234 억	470528	N	N	43	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History