KissMeData/200670/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	160922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35900	-300	5	-0.83	1984091800	55492	102.48	36200	36550	35250	47050	25350	36200	35754.45	6.45	0	13018	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3921	16.97	2.15	12	0.51	2116.00	16688.00	37700	20230718	-4.77	17850	20220929	101.12	37700	-4.77	20230718	22500	59.56	20230331	37700	-4.77	20230718	17850	101.12	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
3	20230731	150924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35850	-350	5	-0.97	1889881450	52870	97.64	36200	36550	35250	47050	25350	36200	35745.82	6.45	0	13105	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3915	16.94	2.15	12	0.48	2116.00	16688.00	37700	20230718	-4.91	17850	20220929	100.84	37700	-4.91	20230718	22500	59.33	20230331	37700	-4.91	20230718	17850	100.84	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
4	20230731	140928	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35550	-650	5	-1.80	1620127200	45328	83.71	36200	36550	35250	47050	25350	36200	35742.30	6.45	0	9228	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3883	16.80	2.13	12	0.42	2116.00	16688.00	37700	20230718	-5.70	17850	20220929	99.16	37700	-5.70	20230718	22500	58.00	20230331	37700	-5.70	20230718	17850	99.16	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
5	20230731	130927	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35550	-650	5	-1.80	1316430250	36778	67.92	36200	36550	35250	47050	25350	36200	35793.96	6.45	0	7213	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3883	16.80	2.13	12	0.34	2116.00	16688.00	37700	20230718	-5.70	17850	20220929	99.16	37700	-5.70	20230718	22500	58.00	20230331	37700	-5.70	20230718	17850	99.16	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
6	20230731	120936	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	-600	5	-1.66	1105841750	30857	56.98	36200	36550	35250	47050	25350	36200	35837.63	6.45	0	4719	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3888	16.82	2.13	12	0.28	2116.00	16688.00	37700	20230718	-5.57	17850	20220929	99.44	37700	-5.57	20230718	22500	58.22	20230331	37700	-5.57	20230718	17850	99.44	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
7	20230731	110939	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36100	-100	5	-0.28	927682600	25880	47.79	36200	36550	35250	47050	25350	36200	35845.54	6.45	0	5771	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3943	17.06	2.16	12	0.24	2116.00	16688.00	37700	20230718	-4.24	17850	20220929	102.24	37700	-4.24	20230718	22500	60.44	20230331	37700	-4.24	20230718	17850	102.24	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
8	20230731	100935	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36000	-200	5	-0.55	600382350	16775	30.98	36200	36350	35250	47050	25350	36200	35790.30	6.45	0	3107	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3932	17.01	2.16	12	0.15	2116.00	16688.00	37700	20230718	-4.51	17850	20220929	101.68	37700	-4.51	20230718	22500	60.00	20230331	37700	-4.51	20230718	17850	101.68	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
9	20230731	090924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36200	0	3	0.00	14296350	395	0.73	36200	36200	36000	47050	25350	36200	36193.29	6.45	0	-193	37600	36900	35550	34850	33500	37250	35200	55	10850	500	27510	50	1	10921308	3954	17.11	2.17	12	0.00	2116.00	16688.00	37700	20230718	-3.98	17850	20220929	102.80	37700	-3.98	20230718	22500	60.89	20230331	37700	-3.98	20230718	17850	102.80	20220929	1.43	N	200670	500	54 억	704683	N	N	0	N	N
10	20230728	160926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36200	2100	2	6.16	1921054200	54108	88.35	34200	36250	34200	44300	23900	34100	35503.79	6.37	0	10065	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3954	17.11	2.17	12	0.50	2116.00	16688.00	37700	20230718	-3.98	17850	20220929	102.80	37700	-3.98	20230718	22500	60.89	20230331	37700	-3.98	20230718	17850	102.80	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
11	20230728	150925	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36100	2000	2	5.87	1881137700	53004	86.55	34200	36250	34200	44300	23900	34100	35490.51	6.37	0	10058	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3943	17.06	2.16	12	0.49	2116.00	16688.00	37700	20230718	-4.24	17850	20220929	102.24	37700	-4.24	20230718	22500	60.44	20230331	37700	-4.24	20230718	17850	102.24	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
12	20230728	140923	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36200	2100	2	6.16	1774063000	50040	81.71	34200	36250	34200	44300	23900	34100	35452.92	6.37	0	10826	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3954	17.11	2.17	12	0.46	2116.00	16688.00	37700	20230718	-3.98	17850	20220929	102.80	37700	-3.98	20230718	22500	60.89	20230331	37700	-3.98	20230718	17850	102.80	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
13	20230728	130926	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35950	1850	2	5.43	1629464050	46037	75.17	34200	36250	34200	44300	23900	34100	35394.69	6.37	0	10778	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3926	16.99	2.15	12	0.42	2116.00	16688.00	37700	20230718	-4.64	17850	20220929	101.40	37700	-4.64	20230718	22500	59.78	20230331	37700	-4.64	20230718	17850	101.40	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
14	20230728	120924	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36150	2050	2	6.01	1575844950	44549	72.74	34200	36250	34200	44300	23900	34100	35373.32	6.37	0	10811	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3948	17.08	2.17	12	0.41	2116.00	16688.00	37700	20230718	-4.11	17850	20220929	102.52	37700	-4.11	20230718	22500	60.67	20230331	37700	-4.11	20230718	17850	102.52	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
15	20230728	110931	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35950	1850	2	5.43	1355186000	38443	62.77	34200	36250	34200	44300	23900	34100	35251.86	6.37	0	7905	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3926	16.99	2.15	12	0.35	2116.00	16688.00	37700	20230718	-4.64	17850	20220929	101.40	37700	-4.64	20230718	22500	59.78	20230331	37700	-4.64	20230718	17850	101.40	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
16	20230728	100920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35800	1700	2	4.99	1092376800	31121	50.82	34200	36250	34200	44300	23900	34100	35100.99	6.37	0	6111	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3910	16.92	2.15	12	0.28	2116.00	16688.00	37700	20230718	-5.04	17850	20220929	100.56	37700	-5.04	20230718	22500	59.11	20230331	37700	-5.04	20230718	17850	100.56	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
17	20230728	090929	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34550	450	2	1.32	153292800	4454	7.27	34200	34600	34200	44300	23900	34100	34416.95	6.37	0	-904	35933	35016	33983	33066	32033	35475	33525	55	10200	500	25910	50	1	10921308	3773	16.33	2.07	12	0.04	2116.00	16688.00	37700	20230718	-8.36	17850	20220929	93.56	37700	-8.36	20230718	22500	53.56	20230331	37700	-8.36	20230718	17850	93.56	20220929	1.37	N	200670	500	54 억	695765	N	N	1	N	N
18	20230727	160922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34100	600	2	1.79	2081481700	61071	36.09	33000	34900	32950	43550	23450	33500	34082.97	6.34	9206	3161	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3706	16.12	2.04	12	0.56	2116.00	16688.00	37700	20230718	-9.55	17850	20220929	91.04	37700	-9.55	20230718	22500	51.56	20230331	37700	-9.55	20230718	17850	91.04	20220929	1.38	N	200670	500	54 억	688850	N	N	1	N	N
19	20230727	150922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33850	350	2	1.04	1961387750	57526	33.99	33000	34900	32950	43550	23450	33500	34095.67	6.34	9206	2399	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3679	16.00	2.03	12	0.53	2116.00	16688.00	37700	20230718	-10.21	17850	20220929	89.64	37700	-10.21	20230718	22500	50.44	20230331	37700	-10.21	20230718	17850	89.64	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
20	20230727	140917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33950	450	2	1.34	1556846600	45599	26.94	33000	34900	32950	43550	23450	33500	34142.12	6.34	9206	7349	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3690	16.04	2.03	12	0.42	2116.00	16688.00	37700	20230718	-9.95	17850	20220929	90.20	37700	-9.95	20230718	22500	50.89	20230331	37700	-9.95	20230718	17850	90.20	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
21	20230727	130916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33750	250	2	0.75	1429543300	41845	24.73	33000	34900	32950	43550	23450	33500	34162.82	6.34	9206	6951	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3668	15.95	2.02	12	0.38	2116.00	16688.00	37700	20230718	-10.48	17850	20220929	89.08	37700	-10.48	20230718	22500	50.00	20230331	37700	-10.48	20230718	17850	89.08	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
22	20230727	120920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34100	600	2	1.79	1262603200	36925	21.82	33000	34900	32950	43550	23450	33500	34193.72	6.34	9206	5627	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3706	16.12	2.04	12	0.34	2116.00	16688.00	37700	20230718	-9.55	17850	20220929	91.04	37700	-9.55	20230718	22500	51.56	20230331	37700	-9.55	20230718	17850	91.04	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
23	20230727	110922	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34350	850	2	2.54	1004921550	29402	17.37	33000	34900	32950	43550	23450	33500	34178.68	6.34	9206	7845	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3734	16.23	2.06	12	0.27	2116.00	16688.00	37700	20230718	-8.89	17850	20220929	92.44	37700	-8.89	20230718	22500	52.67	20230331	37700	-8.89	20230718	17850	92.44	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
24	20230727	100919	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34350	850	2	2.54	758121250	22243	13.14	33000	34750	32950	43550	23450	33500	34083.59	6.34	9206	8118	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3734	16.23	2.06	12	0.20	2116.00	16688.00	37700	20230718	-8.89	17850	20220929	92.44	37700	-8.89	20230718	22500	52.67	20230331	37700	-8.89	20230718	17850	92.44	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
25	20230727	090916	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34300	800	2	2.39	256736000	7659	4.53	33000	34300	32950	43550	23450	33500	33520.83	6.34	9206	3583	36300	34900	34200	32800	32100	34550	32450	54	10050	500	25460	50	1	10869094	3728	16.21	2.06	12	0.07	2116.00	16688.00	37700	20230718	-9.02	17850	20220929	92.16	37700	-9.02	20230718	22500	52.44	20230331	37700	-9.02	20230718	17850	92.16	20220929	1.38	N	200670	500	54 억	688850	N	N	19	N	N
26	20230726	160915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33500	-2400	5	-6.69	5788869000	169002	213.00	35550	35600	33500	46650	25150	35900	34258.84	6.25	0	9688	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3641	15.83	2.01	12	1.55	2116.00	16688.00	37700	20230718	-11.14	17850	20220929	87.68	37700	-11.14	20230718	22500	48.89	20230331	37700	-11.14	20230718	17850	87.68	20220929	1.38	N	200670	500	54 억	679644	N	N	19	N	N
27	20230726	150920	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34100	-1800	5	-5.01	5397389000	157381	198.36	35550	35600	33550	46650	25150	35900	34295.05	6.25	0	6644	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3706	16.12	2.04	12	1.45	2116.00	16688.00	37700	20230718	-9.55	17850	20220929	91.04	37700	-9.55	20230718	22500	51.56	20230331	37700	-9.55	20230718	17850	91.04	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
28	20230726	140914	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33750	-2150	5	-5.99	4985707000	145272	183.10	35550	35600	33550	46650	25150	35900	34319.81	6.25	0	1801	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3668	15.95	2.02	12	1.34	2116.00	16688.00	37700	20230718	-10.48	17850	20220929	89.08	37700	-10.48	20230718	22500	50.00	20230331	37700	-10.48	20230718	17850	89.08	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
29	20230726	130911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34050	-1850	5	-5.15	4114051250	119674	150.83	35550	35600	33550	46650	25150	35900	34377.15	6.25	0	3475	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3701	16.09	2.04	12	1.10	2116.00	16688.00	37700	20230718	-9.68	17850	20220929	90.76	37700	-9.68	20230718	22500	51.33	20230331	37700	-9.68	20230718	17850	90.76	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
30	20230726	120915	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34200	-1700	5	-4.74	3522659450	102211	128.82	35550	35600	34050	46650	25150	35900	34464.58	6.25	0	7007	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3717	16.16	2.05	12	0.94	2116.00	16688.00	37700	20230718	-9.28	17850	20220929	91.60	37700	-9.28	20230718	22500	52.00	20230331	37700	-9.28	20230718	17850	91.60	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
31	20230726	110909	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34200	-1700	5	-4.74	2837652650	82141	103.53	35550	35600	34050	46650	25150	35900	34546.12	6.25	0	6026	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3717	16.16	2.05	12	0.76	2116.00	16688.00	37700	20230718	-9.28	17850	20220929	91.60	37700	-9.28	20230718	22500	52.00	20230331	37700	-9.28	20230718	17850	91.60	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
32	20230726	100917	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34550	-1350	5	-3.76	1790190350	51638	65.08	35550	35600	34250	46650	25150	35900	34668.08	6.25	0	6893	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3755	16.33	2.07	12	0.48	2116.00	16688.00	37700	20230718	-8.36	17850	20220929	93.56	37700	-8.36	20230718	22500	53.56	20230331	37700	-8.36	20230718	17850	93.56	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
33	20230726	090911	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35050	-850	5	-2.37	185765600	5268	6.64	35550	35600	35000	46650	25150	35900	35263.02	6.25	0	-2312	37133	36516	35833	35216	34533	36175	34875	54	10750	500	27280	50	1	10869094	3810	16.56	2.10	12	0.05	2116.00	16688.00	37700	20230718	-7.03	17850	20220929	96.36	37700	-7.03	20230718	22500	55.78	20230331	37700	-7.03	20230718	17850	96.36	20220929	1.38	N	200670	500	54 억	679644	N	N	1	N	N
34	20230725	160908	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	2825465950	79340	173.66	35950	36450	35150	47250	25450	36350	35611.25	6.21	0	7784	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3902	16.97	2.15	12	0.73	2116.00	16688.00	37700	20230718	-4.77	17850	20220929	101.12	37700	-4.77	20230718	22500	59.56	20230331	37700	-4.77	20230718	17850	101.12	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
35	20230725	150858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35650	-700	5	-1.93	2580793250	72518	158.73	35950	36450	35150	47250	25450	36350	35588.31	6.21	0	8804	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3875	16.85	2.14	12	0.67	2116.00	16688.00	37700	20230718	-5.44	17850	20220929	99.72	37700	-5.44	20230718	22500	58.44	20230331	37700	-5.44	20230718	17850	99.72	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
36	20230725	140857	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	-750	5	-2.06	2161573900	60723	132.91	35950	36450	35150	47250	25450	36350	35597.28	6.21	0	5417	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3869	16.82	2.13	12	0.56	2116.00	16688.00	37700	20230718	-5.57	17850	20220929	99.44	37700	-5.57	20230718	22500	58.22	20230331	37700	-5.57	20230718	17850	99.44	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
37	20230725	130906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	-750	5	-2.06	1977492450	55554	121.60	35950	36450	35150	47250	25450	36350	35595.86	6.21	0	4170	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3869	16.82	2.13	12	0.51	2116.00	16688.00	37700	20230718	-5.57	17850	20220929	99.44	37700	-5.57	20230718	22500	58.22	20230331	37700	-5.57	20230718	17850	99.44	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
38	20230725	120906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35550	-800	5	-2.20	1742857900	48968	107.18	35950	36450	35150	47250	25450	36350	35591.77	6.21	0	1875	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3864	16.80	2.13	12	0.45	2116.00	16688.00	37700	20230718	-5.70	17850	20220929	99.16	37700	-5.70	20230718	22500	58.00	20230331	37700	-5.70	20230718	17850	99.16	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
39	20230725	110904	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35500	-850	5	-2.34	1340664850	37711	82.54	35950	36450	35150	47250	25450	36350	35551.03	6.21	0	2184	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3859	16.78	2.13	12	0.35	2116.00	16688.00	37700	20230718	-5.84	17850	20220929	98.88	37700	-5.84	20230718	22500	57.78	20230331	37700	-5.84	20230718	17850	98.88	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
40	20230725	100903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35850	-500	5	-1.38	1014932350	28550	62.49	35950	36450	35150	47250	25450	36350	35549.29	6.21	0	2647	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3897	16.94	2.15	12	0.26	2116.00	16688.00	37700	20230718	-4.91	17850	20220929	100.84	37700	-4.91	20230718	22500	59.33	20230331	37700	-4.91	20230718	17850	100.84	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
41	20230725	090903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	103293500	2873	6.29	35950	36450	35850	47250	25450	36350	35953.18	6.21	0	-436	37250	36800	36300	35850	35350	36550	35600	54	10900	500	27620	50	1	10869094	3902	16.97	2.15	12	0.03	2116.00	16688.00	37700	20230718	-4.77	17850	20220929	101.12	37700	-4.77	20230718	22500	59.56	20230331	37700	-4.77	20230718	17850	101.12	20220929	1.38	N	200670	500	54 억	674735	N	N	1	N	N
42	20230724	160905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36350	-100	5	-0.27	1648234100	45575	82.82	36500	36750	35800	47350	25550	36450	36165.19	6.07	0	14143	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3951	17.18	2.18	12	0.42	2116.00	16688.00	37700	20230718	-3.58	17850	20220929	103.64	37700	-3.58	20230718	22500	61.56	20230331	37700	-3.58	20230718	17850	103.64	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
43	20230724	150901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36250	-200	5	-0.55	1551505850	42910	77.98	36500	36750	35800	47350	25550	36450	36157.21	6.07	0	12049	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3940	17.13	2.17	12	0.39	2116.00	16688.00	37700	20230718	-3.85	17850	20220929	103.08	37700	-3.85	20230718	22500	61.11	20230331	37700	-3.85	20230718	17850	103.08	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
44	20230724	140859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36400	-50	5	-0.14	1439424650	39813	72.35	36500	36750	35800	47350	25550	36450	36154.64	6.07	0	11107	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3956	17.20	2.18	12	0.37	2116.00	16688.00	37700	20230718	-3.45	17850	20220929	103.92	37700	-3.45	20230718	22500	61.78	20230331	37700	-3.45	20230718	17850	103.92	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
45	20230724	130900	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36150	-300	5	-0.82	1195649350	33073	60.10	36500	36750	35800	47350	25550	36450	36151.83	6.07	0	9375	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3929	17.08	2.17	12	0.30	2116.00	16688.00	37700	20230718	-4.11	17850	20220929	102.52	37700	-4.11	20230718	22500	60.67	20230331	37700	-4.11	20230718	17850	102.52	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
46	20230724	120901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36150	-300	5	-0.82	1131120300	31288	56.86	36500	36750	35800	47350	25550	36450	36151.89	6.07	0	8983	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3929	17.08	2.17	12	0.29	2116.00	16688.00	37700	20230718	-4.11	17850	20220929	102.52	37700	-4.11	20230718	22500	60.67	20230331	37700	-4.11	20230718	17850	102.52	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
47	20230724	110905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36250	-200	5	-0.55	964799150	26686	48.49	36500	36750	35800	47350	25550	36450	36153.76	6.07	0	5867	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3940	17.13	2.17	12	0.25	2116.00	16688.00	37700	20230718	-3.85	17850	20220929	103.08	37700	-3.85	20230718	22500	61.11	20230331	37700	-3.85	20230718	17850	103.08	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
48	20230724	100856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36600	150	2	0.41	717923950	19906	36.17	36500	36600	35800	47350	25550	36450	36065.71	6.07	0	6582	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3978	17.30	2.19	12	0.18	2116.00	16688.00	37700	20230718	-2.92	17850	20220929	105.04	37700	-2.92	20230718	22500	62.67	20230331	37700	-2.92	20230718	17850	105.04	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
49	20230724	090901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36000	-450	5	-1.23	90843650	2516	4.57	36500	36500	35900	47350	25550	36450	36106.38	6.07	0	670	38050	37250	36800	36000	35550	37025	35775	54	10900	500	27700	50	1	10869094	3913	17.01	2.16	12	0.02	2116.00	16688.00	37700	20230718	-4.51	17850	20220929	101.68	37700	-4.51	20230718	22500	60.00	20230331	37700	-4.51	20230718	17850	101.68	20220929	1.40	N	200670	500	54 억	659770	N	N	1	N	N
50	20230721	160851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36450	-900	5	-2.41	2032481150	54943	133.53	37200	37600	36350	48550	26150	37350	36992.76	6.06	0	1562	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	3962	17.23	2.18	12	0.51	2116.00	16688.00	37700	20230718	-3.32	17850	20220929	104.20	37700	-3.32	20230718	22500	62.00	20230331	37700	-3.32	20230718	17850	104.20	20220929	1.39	N	200670	500	54 억	658133	N	N	1	N	N
51	20230721	150854	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36550	-800	5	-2.14	1895648250	51193	124.42	37200	37600	36350	48550	26150	37350	37029.44	6.06	0	1239	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	3973	17.27	2.19	12	0.47	2116.00	16688.00	37700	20230718	-3.05	17850	20220929	104.76	37700	-3.05	20230718	22500	62.44	20230331	37700	-3.05	20230718	17850	104.76	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
52	20230721	140851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36600	-750	5	-2.01	1487329700	40013	97.25	37200	37600	36450	48550	26150	37350	37171.16	6.06	0	805	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	3978	17.30	2.19	12	0.37	2116.00	16688.00	37700	20230718	-2.92	17850	20220929	105.04	37700	-2.92	20230718	22500	62.67	20230331	37700	-2.92	20230718	17850	105.04	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
53	20230721	130855	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36950	-400	5	-1.07	1167309250	31283	76.03	37200	37600	36650	48550	26150	37350	37314.49	6.06	0	1317	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	4016	17.46	2.21	12	0.29	2116.00	16688.00	37700	20230718	-1.99	17850	20220929	107.00	37700	-1.99	20230718	22500	64.22	20230331	37700	-1.99	20230718	17850	107.00	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
54	20230721	120905	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37300	-50	5	-0.13	1036918550	27765	67.48	37200	37600	36650	48550	26150	37350	37346.25	6.06	0	2115	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	4054	17.63	2.24	12	0.26	2116.00	16688.00	37700	20230718	-1.06	17850	20220929	108.96	37700	-1.06	20230718	22500	65.78	20230331	37700	-1.06	20230718	17850	108.96	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
55	20230721	110901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37150	-200	5	-0.54	942239800	25218	61.29	37200	37600	36650	48550	26150	37350	37363.78	6.06	0	2337	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	4038	17.56	2.23	12	0.23	2116.00	16688.00	37700	20230718	-1.46	17850	20220929	108.12	37700	-1.46	20230718	22500	65.11	20230331	37700	-1.46	20230718	17850	108.12	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
56	20230721	100859	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37100	-250	5	-0.67	255682150	6909	16.79	37200	37200	36650	48550	26150	37350	37007.11	6.06	0	312	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	4032	17.53	2.22	12	0.06	2116.00	16688.00	37700	20230718	-1.59	17850	20220929	107.84	37700	-1.59	20230718	22500	64.89	20230331	37700	-1.59	20230718	17850	107.84	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
57	20230721	090858	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37100	-250	5	-0.67	77478100	2099	5.10	37200	37200	36650	48550	26150	37350	36911.91	6.06	0	196	38050	37700	37150	36800	36250	37875	36975	54	11200	500	28380	50	1	10869094	4032	17.53	2.22	12	0.02	2116.00	16688.00	37700	20230718	-1.59	17850	20220929	107.84	37700	-1.59	20230718	22500	64.89	20230331	37700	-1.59	20230718	17850	107.84	20220929	1.39	N	200670	500	54 억	658133	N	N	0	N	N
58	20230720	160850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37350	50	2	0.13	1501579550	40520	75.12	37250	37500	36600	48450	26150	37300	37057.67	6.09	0	-5521	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4060	17.65	2.24	12	0.37	2116.00	16688.00	37700	20230718	-0.93	17850	20220929	109.24	37700	-0.93	20230718	22500	66.00	20230331	37700	-0.93	20230718	17850	109.24	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
59	20230720	150850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37200	-100	5	-0.27	1326284350	35809	66.38	37250	37500	36600	48450	26150	37300	37037.74	6.09	0	-6508	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4043	17.58	2.23	12	0.33	2116.00	16688.00	37700	20230718	-1.33	17850	20220929	108.40	37700	-1.33	20230718	22500	65.33	20230331	37700	-1.33	20230718	17850	108.40	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
60	20230720	140848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37200	-100	5	-0.27	1121595000	30314	56.20	37250	37250	36600	48450	26150	37300	36999.24	6.09	0	-6656	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4043	17.58	2.23	12	0.28	2116.00	16688.00	37700	20230718	-1.33	17850	20220929	108.40	37700	-1.33	20230718	22500	65.33	20230331	37700	-1.33	20230718	17850	108.40	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
61	20230720	130850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37100	-200	5	-0.54	937952350	25356	47.01	37250	37250	36600	48450	26150	37300	36991.34	6.09	0	-5418	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4032	17.53	2.22	12	0.23	2116.00	16688.00	37700	20230718	-1.59	17850	20220929	107.84	37700	-1.59	20230718	22500	64.89	20230331	37700	-1.59	20230718	17850	107.84	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
62	20230720	120856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36950	-350	5	-0.94	881112800	23822	44.16	37250	37250	36600	48450	26150	37300	36987.36	6.09	0	-5069	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4016	17.46	2.21	12	0.22	2116.00	16688.00	37700	20230718	-1.99	17850	20220929	107.00	37700	-1.99	20230718	22500	64.22	20230331	37700	-1.99	20230718	17850	107.00	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
63	20230720	110853	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37050	-250	5	-0.67	810837350	21925	40.64	37250	37250	36600	48450	26150	37300	36982.32	6.09	0	-5160	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4027	17.51	2.22	12	0.20	2116.00	16688.00	37700	20230718	-1.72	17850	20220929	107.56	37700	-1.72	20230718	22500	64.67	20230331	37700	-1.72	20230718	17850	107.56	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
64	20230720	100844	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36800	-500	5	-1.34	671516750	18148	33.64	37250	37250	36600	48450	26150	37300	37002.25	6.09	0	-5164	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4000	17.39	2.21	12	0.17	2116.00	16688.00	37700	20230718	-2.39	17850	20220929	106.16	37700	-2.39	20230718	22500	63.56	20230331	37700	-2.39	20230718	17850	106.16	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
65	20230720	090845	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36900	-400	5	-1.07	102337350	2770	5.14	37250	37250	36600	48450	26150	37300	36944.89	6.09	0	-754	38033	37666	37133	36766	36233	37850	36950	54	11150	500	28340	50	1	10869094	4011	17.44	2.21	12	0.03	2116.00	16688.00	37700	20230718	-2.12	17850	20220929	106.72	37700	-2.12	20230718	22500	64.00	20230331	37700	-2.12	20230718	17850	106.72	20220929	1.33	N	200670	500	54 억	661493	N	N	0	N	N
66	20230719	160901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37300	200	2	0.54	1956345350	52795	42.50	37000	37500	36600	48200	26000	37100	37055.02	6.09	0	-3338	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4054	17.63	2.24	12	0.49	2116.00	16688.00	37700	20230718	-1.06	17850	20220929	108.96	37700	-1.06	20230718	22500	65.78	20230331	37700	-1.06	20230718	17850	108.96	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
67	20230719	150901	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37250	150	2	0.40	1813574950	48966	39.42	37000	37500	36600	48200	26000	37100	37037.43	6.09	0	-1894	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4049	17.60	2.23	12	0.45	2116.00	16688.00	37700	20230718	-1.19	17850	20220929	108.68	37700	-1.19	20230718	22500	65.56	20230331	37700	-1.19	20230718	17850	108.68	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
68	20230719	140903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37000	-100	5	-0.27	1461013750	39491	31.79	37000	37500	36600	48200	26000	37100	36996.12	6.09	0	-1077	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4022	17.49	2.22	12	0.36	2116.00	16688.00	37700	20230718	-1.86	17850	20220929	107.28	37700	-1.86	20230718	22500	64.44	20230331	37700	-1.86	20230718	17850	107.28	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
69	20230719	130852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37000	-100	5	-0.27	1130598150	30595	24.63	37000	37500	36600	48200	26000	37100	36953.69	6.09	0	1203	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4022	17.49	2.22	12	0.28	2116.00	16688.00	37700	20230718	-1.86	17850	20220929	107.28	37700	-1.86	20230718	22500	64.44	20230331	37700	-1.86	20230718	17850	107.28	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
70	20230719	120906	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36800	-300	5	-0.81	1032955100	27954	22.51	37000	37500	36600	48200	26000	37100	36951.96	6.09	0	1545	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4000	17.39	2.21	12	0.26	2116.00	16688.00	37700	20230718	-2.39	17850	20220929	106.16	37700	-2.39	20230718	22500	63.56	20230331	37700	-2.39	20230718	17850	106.16	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
71	20230719	110903	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36950	-150	5	-0.40	829805250	22436	18.06	37000	37500	36600	48200	26000	37100	36985.44	6.09	0	1790	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4016	17.46	2.21	12	0.21	2116.00	16688.00	37700	20230718	-1.99	17850	20220929	107.00	37700	-1.99	20230718	22500	64.22	20230331	37700	-1.99	20230718	17850	107.00	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
72	20230719	100856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36900	-200	5	-0.54	410399350	11135	8.96	37000	37200	36600	48200	26000	37100	36856.70	6.09	0	-1644	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	4011	17.44	2.21	12	0.10	2116.00	16688.00	37700	20230718	-2.12	17850	20220929	106.72	37700	-2.12	20230718	22500	64.00	20230331	37700	-2.12	20230718	17850	106.72	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
73	20230719	090856	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36650	-450	5	-1.21	140302250	3814	3.07	37000	37000	36650	48200	26000	37100	36786.12	6.09	0	60	39200	38150	36650	35600	34100	38675	36125	54	11100	500	28190	50	1	10869094	3984	17.32	2.20	12	0.04	2116.00	16688.00	37700	20230718	-2.79	17850	20220929	105.32	37700	-2.79	20230718	22500	62.89	20230331	37700	-2.79	20230718	17850	105.32	20220929	1.27	N	200670	500	54 억	662198	N	N	1	N	N
74	20230718	160855	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37100	1800	2	5.10	4584746200	124097	113.10	35350	37700	35150	45850	24750	35300	36944.60	5.96	0	17536	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	4005	17.53	2.22	12	1.15	2116.00	16688.00	37700	20230718	-1.59	17850	20220929	107.84	37700	-1.59	20230718	22500	64.89	20230331	37700	-1.59	20230718	17850	107.84	20220929	1.24	N	200670	500	53 억	643127	N	N	1	N	N
75	20230718	150853	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37000	1700	2	4.82	4452832750	120539	109.86	35350	37700	35150	45850	24750	35300	36941.01	5.96	0	17995	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	3994	17.49	2.22	12	1.12	2116.00	16688.00	37700	20230718	-1.86	17850	20220929	107.28	37700	-1.86	20230718	22500	64.44	20230331	37700	-1.86	20230718	17850	107.28	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
76	20230718	140849	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37050	1750	2	4.96	4199582050	113683	103.61	35350	37700	35150	45850	24750	35300	36941.16	5.96	0	19390	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	3999	17.51	2.22	12	1.05	2116.00	16688.00	37700	20230718	-1.72	17850	20220929	107.56	37700	-1.72	20230718	22500	64.67	20230331	37700	-1.72	20230718	17850	107.56	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
77	20230718	130851	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37150	1850	2	5.24	3710664800	100400	91.50	35350	37700	35150	45850	24750	35300	36958.81	5.96	0	15138	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	4010	17.56	2.23	12	0.93	2116.00	16688.00	37700	20230718	-1.46	17850	20220929	108.12	37700	-1.46	20230718	22500	65.11	20230331	37700	-1.46	20230718	17850	108.12	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
78	20230718	120858	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37500	2200	2	6.23	3197960550	86659	78.98	35350	37700	35150	45850	24750	35300	36902.81	5.96	0	11684	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	4048	17.72	2.25	12	0.80	2116.00	16688.00	37700	20230718	-0.53	17850	20220929	110.08	37700	-0.53	20230718	22500	66.67	20230331	37700	-0.53	20230718	17850	110.08	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
79	20230718	110858	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37300	2000	2	5.67	2739556350	74414	67.82	35350	37700	35150	45850	24750	35300	36815.07	5.96	0	12499	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	4026	17.63	2.24	12	0.69	2116.00	16688.00	37700	20230718	-1.06	17850	20220929	108.96	37700	-1.06	20230718	22500	65.78	20230331	37700	-1.06	20230718	17850	108.96	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
80	20230718	100851	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	37200	1900	2	5.38	1638856800	44867	40.89	35350	37250	35150	45850	24750	35300	36527.00	5.96	0	8627	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	4016	17.58	2.23	12	0.42	2116.00	16688.00	37550	20230713	-0.93	17850	20220929	108.40	37550	-0.93	20230713	22500	65.33	20230331	37550	-0.93	20230713	17850	108.40	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
81	20230718	090849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35800	500	2	1.42	166566250	4707	4.29	35350	35900	35150	45850	24750	35300	35386.92	5.96	0	-2552	37333	36316	35783	34766	34233	36050	34500	54	10550	500	26820	50	1	10794502	3864	16.92	2.15	12	0.04	2116.00	16688.00	37550	20230713	-4.66	17850	20220929	100.56	37550	-4.66	20230713	22500	59.11	20230331	37550	-4.66	20230713	17850	100.56	20220929	1.24	N	200670	500	53 억	643127	N	N	10	N	N
82	20230717	160850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35300	-850	5	-2.35	3933366100	109358	130.80	35750	36800	35250	46950	25350	36150	35968.07	5.72	0	8121	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3810	16.68	2.12	12	1.01	2116.00	16688.00	37550	20230713	-5.99	17850	20220929	97.76	37550	-5.99	20230713	22500	56.89	20230331	37550	-5.99	20230713	17850	97.76	20220929	1.22	N	200670	500	53 억	617359	N	N	10	N	N
83	20230717	150847	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	-550	5	-1.52	3588688950	99612	119.14	35750	36800	35400	46950	25350	36150	36026.30	5.72	0	8265	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3843	16.82	2.13	12	0.92	2116.00	16688.00	37550	20230713	-5.19	17850	20220929	99.44	37550	-5.19	20230713	22500	58.22	20230331	37550	-5.19	20230713	17850	99.44	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
84	20230717	140850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35750	-400	5	-1.11	2927862250	81012	96.89	35750	36800	35500	46950	25350	36150	36141.06	5.72	0	2602	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3859	16.90	2.14	12	0.75	2116.00	16688.00	37550	20230713	-4.79	17850	20220929	100.28	37550	-4.79	20230713	22500	58.89	20230331	37550	-4.79	20230713	17850	100.28	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
85	20230717	130841	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35850	-300	5	-0.83	2522757750	69686	83.35	35750	36800	35500	46950	25350	36150	36202.01	5.72	0	3562	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3870	16.94	2.15	12	0.65	2116.00	16688.00	37550	20230713	-4.53	17850	20220929	100.84	37550	-4.53	20230713	22500	59.33	20230331	37550	-4.53	20230713	17850	100.84	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
86	20230717	120852	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35900	-250	5	-0.69	2345359350	64750	77.44	35750	36800	35500	46950	25350	36150	36222.10	5.72	0	4478	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3875	16.97	2.15	12	0.60	2116.00	16688.00	37550	20230713	-4.39	17850	20220929	101.12	37550	-4.39	20230713	22500	59.56	20230331	37550	-4.39	20230713	17850	101.12	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
87	20230717	110843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36650	500	2	1.38	1883207500	52067	62.27	35750	36700	35500	46950	25350	36150	36169.04	5.72	0	7375	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3956	17.32	2.20	12	0.48	2116.00	16688.00	37550	20230713	-2.40	17850	20220929	105.32	37550	-2.40	20230713	22500	62.89	20230331	37550	-2.40	20230713	17850	105.32	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
88	20230717	100843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36200	50	2	0.14	913573750	25334	30.30	35750	36600	35500	46950	25350	36150	36060.11	5.72	0	1190	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3908	17.11	2.17	12	0.23	2116.00	16688.00	37550	20230713	-3.60	17850	20220929	102.80	37550	-3.60	20230713	22500	60.89	20230331	37550	-3.60	20230713	17850	102.80	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
89	20230717	090843	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35700	-450	5	-1.24	77642150	2174	2.60	35750	35950	35500	46950	25350	36150	35644.16	5.72	0	-112	37616	36882	35966	35232	34316	36425	34775	54	10800	500	27470	50	1	10794502	3854	16.87	2.14	12	0.02	2116.00	16688.00	37550	20230713	-4.93	17850	20220929	100.00	37550	-4.93	20230713	22500	58.67	20230331	37550	-4.93	20230713	17850	100.00	20220929	1.22	N	200670	500	53 억	617359	N	N	0	N	N
90	20230714	160842	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36150	-350	5	-0.96	2988626050	83542	158.95	36500	36700	35050	47450	25550	36500	35773.69	5.78	0	-15332	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3902	17.08	2.17	12	0.77	2116.00	16688.00	37550	20230713	-3.73	17850	20220929	102.52	37550	-3.73	20230713	22500	60.67	20230331	37550	-3.73	20230713	17850	102.52	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
91	20230714	150846	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36050	-450	5	-1.23	2811620650	78618	149.58	36500	36700	35050	47450	25550	36500	35762.80	5.78	0	-13225	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3891	17.04	2.16	12	0.73	2116.00	16688.00	37550	20230713	-3.99	17850	20220929	101.96	37550	-3.99	20230713	22500	60.22	20230331	37550	-3.99	20230713	17850	101.96	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
92	20230714	140850	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36050	-450	5	-1.23	2325755600	65182	124.01	36500	36700	35050	47450	25550	36500	35680.60	5.78	0	-5325	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3891	17.04	2.16	12	0.60	2116.00	16688.00	37550	20230713	-3.99	17850	20220929	101.96	37550	-3.99	20230713	22500	60.22	20230331	37550	-3.99	20230713	17850	101.96	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
93	20230714	130837	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35500	-1000	5	-2.74	1787065450	50152	95.42	36500	36700	35050	47450	25550	36500	35632.50	5.78	0	-5215	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3832	16.78	2.13	12	0.46	2116.00	16688.00	37550	20230713	-5.46	17850	20220929	98.88	37550	-5.46	20230713	22500	57.78	20230331	37550	-5.46	20230713	17850	98.88	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
94	20230714	120838	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35450	-1050	5	-2.88	1422779200	39810	75.74	36500	36700	35200	47450	25550	36500	35738.71	5.78	0	-5503	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3827	16.75	2.12	12	0.37	2116.00	16688.00	37550	20230713	-5.59	17850	20220929	98.60	37550	-5.59	20230713	22500	57.56	20230331	37550	-5.59	20230713	17850	98.60	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
95	20230714	110848	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35550	-950	5	-2.60	1038508550	28952	55.08	36500	36700	35550	47450	25550	36500	35869.40	5.78	0	-2986	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3837	16.80	2.13	12	0.27	2116.00	16688.00	37550	20230713	-5.33	17850	20220929	99.16	37550	-5.33	20230713	22500	58.00	20230331	37550	-5.33	20230713	17850	99.16	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
96	20230714	100849	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36050	-450	5	-1.23	588408600	16383	31.17	36500	36700	35700	47450	25550	36500	35914.80	5.78	0	967	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3891	17.04	2.16	12	0.15	2116.00	16688.00	37550	20230713	-3.99	17850	20220929	101.96	37550	-3.99	20230713	22500	60.22	20230331	37550	-3.99	20230713	17850	101.96	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
97	20230714	090845	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36100	-400	5	-1.10	53789250	1486	2.83	36500	36700	36050	47450	25550	36500	36191.53	5.78	0	-116	38000	37250	36800	36050	35600	37025	35825	54	10950	500	27740	50	1	10794502	3897	17.06	2.16	12	0.01	2116.00	16688.00	37550	20230713	-3.86	17850	20220929	102.24	37550	-3.86	20230713	22500	60.44	20230331	37550	-3.86	20230713	17850	102.24	20220929	1.17	N	200670	500	53 억	624369	N	N	0	N	N
98	20230713	160840	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36500	-550	5	-1.48	1931697350	52445	51.99	37100	37550	36350	48150	25950	37050	36833.68	5.93	0	-16908	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3940	17.25	2.19	12	0.49	2116.00	16688.00	37550	20230713	-2.80	17850	20220929	104.48	37550	-2.80	20230713	22500	62.22	20230331	37550	-2.80	20230713	17850	104.48	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
99	20230713	150836	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36700	-350	5	-0.94	1874083500	50872	50.43	37100	37550	36350	48150	25950	37050	36839.19	5.93	0	-16428	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3962	17.34	2.20	12	0.47	2116.00	16688.00	37550	20230713	-2.26	17850	20220929	105.60	37550	-2.26	20230713	22500	63.11	20230331	37550	-2.26	20230713	17850	105.60	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
100	20230713	140835	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36900	-150	5	-0.40	1655150500	44926	44.54	37100	37550	36350	48150	25950	37050	36841.71	5.93	0	-12852	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3983	17.44	2.21	12	0.42	2116.00	16688.00	37550	20230713	-1.73	17850	20220929	106.72	37550	-1.73	20230713	22500	64.00	20230331	37550	-1.73	20230713	17850	106.72	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
101	20230713	130839	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36650	-400	5	-1.08	1523932650	41364	41.01	37100	37550	36350	48150	25950	37050	36842.00	5.93	0	-12445	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3956	17.32	2.20	12	0.38	2116.00	16688.00	37550	20230713	-2.40	17850	20220929	105.32	37550	-2.40	20230713	22500	62.89	20230331	37550	-2.40	20230713	17850	105.32	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
102	20230713	120835	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36650	-400	5	-1.08	1337630050	36253	35.94	37100	37550	36350	48150	25950	37050	36897.09	5.93	0	-11506	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3956	17.32	2.20	12	0.34	2116.00	16688.00	37550	20230713	-2.40	17850	20220929	105.32	37550	-2.40	20230713	22500	62.89	20230331	37550	-2.40	20230713	17850	105.32	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
103	20230713	110838	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36600	-450	5	-1.21	1176630800	31837	31.56	37100	37550	36400	48150	25950	37050	36957.97	5.93	0	-11300	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3951	17.30	2.19	12	0.29	2116.00	16688.00	37550	20230713	-2.53	17850	20220929	105.04	37550	-2.53	20230713	22500	62.67	20230331	37550	-2.53	20230713	17850	105.04	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
104	20230713	100832	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36950	-100	5	-0.27	791576500	21331	21.15	37100	37550	36650	48150	25950	37050	37109.21	5.93	0	-5416	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	3989	17.46	2.21	12	0.20	2116.00	16688.00	37550	20230713	-1.60	17850	20220929	107.00	37550	-1.60	20230713	22500	64.22	20230331	37550	-1.60	20230713	17850	107.00	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
105	20230713	090828	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37100	50	2	0.13	270103750	7230	7.17	37100	37550	37100	48150	25950	37050	37358.75	5.93	0	-1058	38550	37800	36700	35950	34850	38175	36325	54	11100	500	28150	50	1	10794502	4005	17.53	2.22	12	0.07	2116.00	16688.00	37550	20230713	-1.20	17850	20220929	107.84	37550	-1.20	20230713	22500	64.89	20230331	37550	-1.20	20230713	17850	107.84	20220929	1.15	N	200670	500	53 억	639855	N	N	2	N	N
106	20230712	160831	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37050	500	2	1.37	3701189750	100843	156.28	36600	37450	35600	47500	25600	36550	36702.50	6.08	0	-12294	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	3999	17.51	2.22	12	0.93	2116.00	16688.00	37450	20230712	-1.07	17850	20220929	107.56	37450	-1.07	20230712	22500	64.67	20230331	37450	-1.07	20230712	17850	107.56	20220929	1.10	N	200670	500	53 억	656328	N	N	2	N	N
107	20230712	150826	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37150	600	2	1.64	3618861350	98625	152.85	36600	37450	35600	47500	25600	36550	36693.14	6.08	0	-12168	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	4010	17.56	2.23	12	0.91	2116.00	16688.00	37450	20230712	-0.80	17850	20220929	108.12	37450	-0.80	20230712	22500	65.11	20230331	37450	-0.80	20230712	17850	108.12	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
108	20230712	140823	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	37450	900	2	2.46	2790235400	76391	118.39	36600	37450	35600	47500	25600	36550	36525.71	6.08	0	-11155	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	4043	17.70	2.24	12	0.71	2116.00	16688.00	37450	20230712	0.00	17850	20220929	109.80	37450	0.00	20230712	22500	66.44	20230331	37450	0.00	20230712	17850	109.80	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
109	20230712	130825	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36450	-100	5	-0.27	1448135500	40172	62.26	36600	36700	35600	47500	25600	36550	36048.38	6.08	0	-10371	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	3935	17.23	2.18	12	0.37	2116.00	16688.00	37100	20230710	-1.75	17850	20220929	104.20	37100	-1.75	20230710	22500	62.00	20230331	37100	-1.75	20230710	17850	104.20	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
110	20230712	120829	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36500	-50	5	-0.14	1366218600	37926	58.78	36600	36700	35600	47500	25600	36550	36023.27	6.08	0	-9726	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	3940	17.25	2.19	12	0.35	2116.00	16688.00	37100	20230710	-1.62	17850	20220929	104.48	37100	-1.62	20230710	22500	62.22	20230331	37100	-1.62	20230710	17850	104.48	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
111	20230712	110829	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36250	-300	5	-0.82	1102927400	30694	47.57	36600	36600	35600	47500	25600	36550	35933.00	6.08	0	-7950	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	3913	17.13	2.17	12	0.28	2116.00	16688.00	37100	20230710	-2.29	17850	20220929	103.08	37100	-2.29	20230710	22500	61.11	20230331	37100	-2.29	20230710	17850	103.08	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
112	20230712	100828	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35800	-750	5	-2.05	794994950	22135	34.30	36600	36600	35600	47500	25600	36550	35915.74	6.08	0	-6440	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	3864	16.92	2.15	12	0.21	2116.00	16688.00	37100	20230710	-3.50	17850	20220929	100.56	37100	-3.50	20230710	22500	59.11	20230331	37100	-3.50	20230710	17850	100.56	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
113	20230712	090830	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36150	-400	5	-1.09	119821400	3302	5.12	36600	36600	36050	47500	25600	36550	36287.52	6.08	0	-2662	37383	36966	36333	35916	35283	37175	36125	54	10950	500	27770	50	1	10794502	3902	17.08	2.17	12	0.03	2116.00	16688.00	37100	20230710	-2.56	17850	20220929	102.52	37100	-2.56	20230710	22500	60.67	20230331	37100	-2.56	20230710	17850	102.52	20220929	1.10	N	200670	500	53 억	656328	N	N	0	N	N
114	20230711	160817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36550	200	2	0.55	2327388800	64436	50.85	36400	36750	35700	47250	25450	36350	36119.37	6.29	0	-23553	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3945	17.27	2.19	12	0.60	2116.00	16688.00	37100	20230710	-1.48	17850	20220929	104.76	37100	-1.48	20230710	22500	62.44	20230331	37100	-1.48	20230710	17850	104.76	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
115	20230711	150815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36050	-300	5	-0.83	2092617350	57960	45.74	36400	36750	35700	47250	25450	36350	36104.51	6.29	0	-23733	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3891	17.04	2.16	12	0.54	2116.00	16688.00	37100	20230710	-2.83	17850	20220929	101.96	37100	-2.83	20230710	22500	60.22	20230331	37100	-2.83	20230710	17850	101.96	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
116	20230711	140810	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36000	-350	5	-0.96	1779943600	49334	38.94	36400	36750	35700	47250	25450	36350	36079.45	6.29	0	-20145	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3886	17.01	2.16	12	0.46	2116.00	16688.00	37100	20230710	-2.96	17850	20220929	101.68	37100	-2.96	20230710	22500	60.00	20230331	37100	-2.96	20230710	17850	101.68	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
117	20230711	130801	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36100	-250	5	-0.69	1591834600	44113	34.81	36400	36750	35700	47250	25450	36350	36085.39	6.29	0	-18639	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3897	17.06	2.16	12	0.41	2116.00	16688.00	37100	20230710	-2.70	17850	20220929	102.24	37100	-2.70	20230710	22500	60.44	20230331	37100	-2.70	20230710	17850	102.24	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
118	20230711	120820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35850	-500	5	-1.38	1228639000	34049	26.87	36400	36750	35700	47250	25450	36350	36084.44	6.29	0	-14876	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3870	16.94	2.15	12	0.32	2116.00	16688.00	37100	20230710	-3.37	17850	20220929	100.84	37100	-3.37	20230710	22500	59.33	20230331	37100	-3.37	20230710	17850	100.84	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
119	20230711	110825	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36000	-350	5	-0.96	1005606250	27837	21.97	36400	36750	35700	47250	25450	36350	36124.81	6.29	0	-10941	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3886	17.01	2.16	12	0.26	2116.00	16688.00	37100	20230710	-2.96	17850	20220929	101.68	37100	-2.96	20230710	22500	60.00	20230331	37100	-2.96	20230710	17850	101.68	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
120	20230711	100822	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	36350	0	3	0.00	590535750	16282	12.85	36400	36750	35800	47250	25450	36350	36269.24	6.29	0	-5709	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3924	17.18	2.18	12	0.15	2116.00	16688.00	37100	20230710	-2.02	17850	20220929	103.64	37100	-2.02	20230710	22500	61.56	20230331	37100	-2.02	20230710	17850	103.64	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
121	20230711	090821	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35900	-450	5	-1.24	160473050	4442	3.51	36400	36750	35800	47250	25450	36350	36126.31	6.29	0	-1353	38250	37300	36150	35200	34050	37775	35675	54	10900	500	27620	50	1	10794502	3875	16.97	2.15	12	0.04	2116.00	16688.00	37100	20230710	-3.23	17850	20220929	101.12	37100	-3.23	20230710	22500	59.56	20230331	37100	-3.23	20230710	17850	101.12	20220929	1.19	N	200670	500	53 억	679011	N	N	0	N	N
122	20230710	160812	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36350	850	2	2.39	4597913300	126696	97.54	35500	37100	35000	46150	24850	35500	36290.86	6.38	0	-9895	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3924	17.18	2.18	12	1.17	2116.00	16688.00	37100	20230710	-2.02	17850	20220929	103.64	37100	-2.02	20230710	22500	61.56	20230331	37100	-2.02	20230710	17850	103.64	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
123	20230710	150815	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36600	1100	2	3.10	4305353800	118669	91.36	35500	37100	35000	46150	24850	35500	36280.36	6.38	0	-7916	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3951	17.30	2.19	12	1.10	2116.00	16688.00	37100	20230710	-1.35	17850	20220929	105.04	37100	-1.35	20230710	22500	62.67	20230331	37100	-1.35	20230710	17850	105.04	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
124	20230710	140807	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36350	850	2	2.39	3924776350	108213	83.31	35500	37100	35000	46150	24850	35500	36268.99	6.38	0	-2562	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3924	17.18	2.18	12	1.00	2116.00	16688.00	37100	20230710	-2.02	17850	20220929	103.64	37100	-2.02	20230710	22500	61.56	20230331	37100	-2.02	20230710	17850	103.64	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
125	20230710	130757	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36650	1150	2	3.24	3640880150	100425	77.32	35500	37100	35000	46150	24850	35500	36254.72	6.38	0	-608	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3956	17.32	2.20	12	0.93	2116.00	16688.00	37100	20230710	-1.21	17850	20220929	105.32	37100	-1.21	20230710	22500	62.89	20230331	37100	-1.21	20230710	17850	105.32	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
126	20230710	120818	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35950	450	2	1.27	3068976400	84752	65.25	35500	37100	35000	46150	24850	35500	36211.26	6.38	0	2008	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3881	16.99	2.15	12	0.79	2116.00	16688.00	37100	20230710	-3.10	17850	20220929	101.40	37100	-3.10	20230710	22500	59.78	20230331	37100	-3.10	20230710	17850	101.40	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
127	20230710	110815	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35700	200	2	0.56	2741037300	75555	58.17	35500	37100	35000	46150	24850	35500	36278.70	6.38	0	4573	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3854	16.87	2.14	12	0.70	2116.00	16688.00	37100	20230710	-3.77	17850	20220929	100.00	37100	-3.77	20230710	22500	58.67	20230331	37100	-3.77	20230710	17850	100.00	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
128	20230710	100817	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36150	650	2	1.83	2376422050	65379	50.33	35500	37100	35000	46150	24850	35500	36348.40	6.38	0	8489	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3902	17.08	2.17	12	0.61	2116.00	16688.00	37100	20230710	-2.56	17850	20220929	102.52	37100	-2.56	20230710	22500	60.67	20230331	37100	-2.56	20230710	17850	102.52	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
129	20230710	090808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35300	-200	5	-0.56	152753750	4288	3.30	35500	35850	35250	46150	24850	35500	35623.54	6.38	0	-2413	37700	36600	35200	34100	32700	35900	33400	54	10650	500	26980	50	1	10794502	3810	16.68	2.12	12	0.04	2116.00	16688.00	36300	20230707	-2.75	17850	20220929	97.76	36300	-2.75	20230707	22500	56.89	20230331	36300	-2.75	20230707	17850	97.76	20220929	1.19	N	200670	500	53 억	688594	N	N	0	N	N
130	20230707	160806	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35500	-100	5	-0.28	4575961400	129752	104.99	35600	36300	33800	46250	24950	35600	35266.98	6.58	0	-23295	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3832	16.78	2.13	12	1.20	2116.00	16688.00	36300	20230707	-2.20	17850	20220929	98.88	36300	-2.20	20230707	22500	57.78	20230331	36300	-2.20	20230707	17850	98.88	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
131	20230707	150806	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35950	350	2	0.98	4359937100	123702	100.10	35600	36300	33800	46250	24950	35600	35245.49	6.58	0	-23530	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3881	16.99	2.15	12	1.15	2116.00	16688.00	36300	20230707	-0.96	17850	20220929	101.40	36300	-0.96	20230707	22500	59.78	20230331	36300	-0.96	20230707	17850	101.40	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
132	20230707	140820	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35900	300	2	0.84	3295333200	94206	76.23	35600	36150	33800	46250	24950	35600	34980.08	6.58	0	-18058	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3875	16.97	2.15	12	0.87	2116.00	16688.00	36200	20230629	-0.83	17850	20220929	101.12	36200	-0.83	20230629	22500	59.56	20230331	36200	-0.83	20230629	17850	101.12	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
133	20230707	130811	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	0	3	0.00	2634898400	75804	61.34	35600	35950	33800	46250	24950	35600	34759.36	6.58	0	-13808	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3843	16.82	2.13	12	0.70	2116.00	16688.00	36200	20230629	-1.66	17850	20220929	99.44	36200	-1.66	20230629	22500	58.22	20230331	36200	-1.66	20230629	17850	99.44	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
134	20230707	120815	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35450	-150	5	-0.42	2096005700	60678	49.10	35600	35600	33800	46250	24950	35600	34543.09	6.58	0	-9006	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3827	16.75	2.12	12	0.56	2116.00	16688.00	36200	20230629	-2.07	17850	20220929	98.60	36200	-2.07	20230629	22500	57.56	20230331	36200	-2.07	20230629	17850	98.60	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
135	20230707	110817	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34050	-1550	5	-4.35	1532516950	44552	36.05	35600	35600	33800	46250	24950	35600	34398.39	6.58	0	-9343	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3676	16.09	2.04	12	0.41	2116.00	16688.00	36200	20230629	-5.94	17850	20220929	90.76	36200	-5.94	20230629	22500	51.33	20230331	36200	-5.94	20230629	17850	90.76	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
136	20230707	100806	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34200	-1400	5	-3.93	968153600	27934	22.60	35600	35600	34100	46250	24950	35600	34658.61	6.58	0	-5657	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3692	16.16	2.05	12	0.26	2116.00	16688.00	36200	20230629	-5.52	17850	20220929	91.60	36200	-5.52	20230629	22500	52.00	20230331	36200	-5.52	20230629	17850	91.60	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
137	20230707	090808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34800	-800	5	-2.25	241698050	6918	5.60	35600	35600	34700	46250	24950	35600	34937.56	6.58	0	527	37400	36500	35050	34150	32700	36950	34600	54	10650	500	27050	50	1	10794502	3756	16.45	2.09	12	0.06	2116.00	16688.00	36200	20230629	-3.87	17850	20220929	94.96	36200	-3.87	20230629	22500	54.67	20230331	36200	-3.87	20230629	17850	94.96	20220929	1.19	N	200670	500	53 억	710175	N	N	0	N	N
138	20230706	160807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	1250	2	3.64	4330238550	123567	162.04	34500	35950	33600	44650	24050	34350	35043.41	6.91	0	-36232	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3843	16.82	2.13	12	1.14	2116.00	16688.00	36200	20230629	-1.66	17850	20220929	99.44	36200	-1.66	20230629	22500	58.22	20230331	36200	-1.66	20230629	17850	99.44	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
139	20230706	150807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35700	1350	2	3.93	4158293150	118760	155.74	34500	35950	33600	44650	24050	34350	35014.26	6.91	0	-33943	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3854	16.87	2.14	12	1.10	2116.00	16688.00	36200	20230629	-1.38	17850	20220929	100.00	36200	-1.38	20230629	22500	58.67	20230331	36200	-1.38	20230629	17850	100.00	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
140	20230706	140809	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35600	1250	2	3.64	2445120900	70750	92.78	34500	35800	33600	44650	24050	34350	34560.01	6.91	0	-19475	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3843	16.82	2.13	12	0.66	2116.00	16688.00	36200	20230629	-1.66	17850	20220929	99.44	36200	-1.66	20230629	22500	58.22	20230331	36200	-1.66	20230629	17850	99.44	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
141	20230706	130808	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	33800	-550	5	-1.60	1357749350	39539	51.85	34500	35000	33800	44650	24050	34350	34339.50	6.91	0	-13109	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3649	15.97	2.03	12	0.37	2116.00	16688.00	36200	20230629	-6.63	17850	20220929	89.36	36200	-6.63	20230629	22500	50.22	20230331	36200	-6.63	20230629	17850	89.36	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
142	20230706	120758	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34000	-350	5	-1.02	1067431200	30976	40.62	34500	35000	33950	44650	24050	34350	34459.94	6.91	0	-9265	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3670	16.07	2.04	12	0.29	2116.00	16688.00	36200	20230629	-6.08	17850	20220929	90.48	36200	-6.08	20230629	22500	51.11	20230331	36200	-6.08	20230629	17850	90.48	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
143	20230706	110812	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34550	200	2	0.58	895981850	25969	34.06	34500	35000	33950	44650	24050	34350	34501.98	6.91	0	-5767	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3730	16.33	2.07	12	0.24	2116.00	16688.00	36200	20230629	-4.56	17850	20220929	93.56	36200	-4.56	20230629	22500	53.56	20230331	36200	-4.56	20230629	17850	93.56	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
144	20230706	100807	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34500	150	2	0.44	518271600	15101	19.80	34500	34700	33950	44650	24050	34350	34320.35	6.91	0	-2302	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3724	16.30	2.07	12	0.14	2116.00	16688.00	36200	20230629	-4.70	17850	20220929	93.28	36200	-4.70	20230629	22500	53.33	20230331	36200	-4.70	20230629	17850	93.28	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
145	20230706	090806	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34150	-200	5	-0.58	86704900	2533	3.32	34500	34500	34150	44650	24050	34350	34230.12	6.91	0	-699	35750	35050	34600	33900	33450	34825	33675	54	10300	500	26100	50	1	10794502	3686	16.14	2.05	12	0.02	2116.00	16688.00	36200	20230629	-5.66	17850	20220929	91.32	36200	-5.66	20230629	22500	51.78	20230331	36200	-5.66	20230629	17850	91.32	20220929	1.17	N	200670	500	53 억	745776	N	N	0	N	N
146	20230705	160804	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34350	-1050	5	-2.97	2624453950	76151	136.12	35000	35300	34150	46000	24800	35400	34463.93	6.88	0	-6982	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3708	16.23	2.06	12	0.71	2116.00	16688.00	36200	20230629	-5.11	17850	20220929	92.44	36200	-5.11	20230629	22500	52.67	20230331	36200	-5.11	20230629	17850	92.44	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
147	20230705	150759	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34400	-1000	5	-2.82	2539301100	73675	131.69	35000	35300	34150	46000	24800	35400	34466.25	6.88	0	-6232	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3713	16.26	2.06	12	0.68	2116.00	16688.00	36200	20230629	-4.97	17850	20220929	92.72	36200	-4.97	20230629	22500	52.89	20230331	36200	-4.97	20230629	17850	92.72	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
148	20230705	140751	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34300	-1100	5	-3.11	2345620100	68050	121.64	35000	35300	34150	46000	24800	35400	34469.07	6.88	0	-3816	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3703	16.21	2.06	12	0.63	2116.00	16688.00	36200	20230629	-5.25	17850	20220929	92.16	36200	-5.25	20230629	22500	52.44	20230331	36200	-5.25	20230629	17850	92.16	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
149	20230705	130754	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34450	-950	5	-2.68	1877405450	54421	97.28	35000	35300	34150	46000	24800	35400	34497.81	6.88	0	871	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3719	16.28	2.06	12	0.50	2116.00	16688.00	36200	20230629	-4.83	17850	20220929	93.00	36200	-4.83	20230629	22500	53.11	20230331	36200	-4.83	20230629	17850	93.00	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
150	20230705	120753	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34400	-1000	5	-2.82	1737869150	50371	90.04	35000	35300	34150	46000	24800	35400	34501.38	6.88	0	1718	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3713	16.26	2.06	12	0.47	2116.00	16688.00	36200	20230629	-4.97	17850	20220929	92.72	36200	-4.97	20230629	22500	52.89	20230331	36200	-4.97	20230629	17850	92.72	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
151	20230705	110802	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34600	-800	5	-2.26	1506058050	43653	78.03	35000	35300	34150	46000	24800	35400	34500.68	6.88	0	5132	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3735	16.35	2.07	12	0.40	2116.00	16688.00	36200	20230629	-4.42	17850	20220929	93.84	36200	-4.42	20230629	22500	53.78	20230331	36200	-4.42	20230629	17850	93.84	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
152	20230705	100756	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	34250	-1150	5	-3.25	1115881650	32327	57.78	35000	35300	34150	46000	24800	35400	34518.56	6.88	0	4947	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3697	16.19	2.05	12	0.30	2116.00	16688.00	36200	20230629	-5.39	17850	20220929	91.88	36200	-5.39	20230629	22500	52.22	20230331	36200	-5.39	20230629	17850	91.88	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
153	20230705	090753	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35000	-400	5	-1.13	52601050	1504	2.69	35000	35100	34850	46000	24800	35400	34974.10	6.88	0	311	36300	35850	35450	35000	34600	35650	34800	54	10600	500	26900	50	1	10794502	3778	16.54	2.10	12	0.01	2116.00	16688.00	36200	20230629	-3.31	17850	20220929	96.08	36200	-3.31	20230629	22500	55.56	20230331	36200	-3.31	20230629	17850	96.08	20220929	1.19	N	200670	500	53 억	742580	N	N	0	N	N
154	20230704	160751	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35400	-500	5	-1.39	1977501300	55903	64.80	35800	35900	35050	46650	25150	35900	35373.77	6.96	0	-9393	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3821	16.73	2.12	12	0.52	2116.00	16688.00	36200	20230629	-2.21	17850	20220929	98.32	36200	-2.21	20230629	22500	57.33	20230331	36200	-2.21	20230629	17850	98.32	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
155	20230704	150742	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35250	-650	5	-1.81	1715808000	48528	56.26	35800	35900	35050	46650	25150	35900	35357.07	6.96	0	-7803	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3805	16.66	2.11	12	0.45	2116.00	16688.00	36200	20230629	-2.62	17850	20220929	97.48	36200	-2.62	20230629	22500	56.67	20230331	36200	-2.62	20230629	17850	97.48	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
156	20230704	140746	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35500	-400	5	-1.11	1496115400	42312	49.05	35800	35900	35050	46650	25150	35900	35359.13	6.96	0	-5263	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3832	16.78	2.13	12	0.39	2116.00	16688.00	36200	20230629	-1.93	17850	20220929	98.88	36200	-1.93	20230629	22500	57.78	20230331	36200	-1.93	20230629	17850	98.88	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
157	20230704	130736	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35550	-350	5	-0.97	1271118850	35947	41.67	35800	35900	35050	46650	25150	35900	35360.92	6.96	0	-5040	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3837	16.80	2.13	12	0.33	2116.00	16688.00	36200	20230629	-1.80	17850	20220929	99.16	36200	-1.80	20230629	22500	58.00	20230331	36200	-1.80	20230629	17850	99.16	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
158	20230704	120745	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35450	-450	5	-1.25	1131631500	32012	37.11	35800	35900	35050	46650	25150	35900	35350.23	6.96	0	-4528	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3827	16.75	2.12	12	0.30	2116.00	16688.00	36200	20230629	-2.07	17850	20220929	98.60	36200	-2.07	20230629	22500	57.56	20230331	36200	-2.07	20230629	17850	98.60	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
159	20230704	110739	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35650	-250	5	-0.70	974036000	27567	31.96	35800	35900	35050	46650	25150	35900	35333.41	6.96	0	-3960	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3848	16.85	2.14	12	0.26	2116.00	16688.00	36200	20230629	-1.52	17850	20220929	99.72	36200	-1.52	20230629	22500	58.44	20230331	36200	-1.52	20230629	17850	99.72	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
160	20230704	100737	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35400	-500	5	-1.39	820357750	23229	26.93	35800	35900	35050	46650	25150	35900	35316.10	6.96	0	-3040	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3821	16.73	2.12	12	0.22	2116.00	16688.00	36200	20230629	-2.21	17850	20220929	98.32	36200	-2.21	20230629	22500	57.33	20230331	36200	-2.21	20230629	17850	98.32	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
161	20230704	090735	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35800	-100	5	-0.28	66787800	1868	2.17	35800	35800	35650	46650	25150	35900	35753.64	6.96	0	-680	36800	36350	35750	35300	34700	36575	35525	54	10750	500	27280	50	1	10794502	3864	16.92	2.15	12	0.02	2116.00	16688.00	36200	20230629	-1.10	17850	20220929	100.56	36200	-1.10	20230629	22500	59.11	20230331	36200	-1.10	20230629	17850	100.56	20220929	1.21	N	200670	500	53 억	751718	N	N	0	N	N
162	20230703	160728	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35900	400	2	1.13	3085462100	86212	120.29	35500	36200	35150	46150	24850	35500	35789.24	7.03	0	-10689	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3875	16.97	2.15	12	0.80	2116.00	16688.00	36200	20230629	-0.83	17850	20220929	101.12	36200	0.00	20230629	22500	59.56	20230331	36200	-0.83	20230629	17850	101.12	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
163	20230703	150736	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35900	400	2	1.13	2967879200	82936	115.71	35500	36200	35150	46150	24850	35500	35785.17	7.03	0	-9634	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3875	16.97	2.15	12	0.77	2116.00	16688.00	36200	20230629	-0.83	17850	20220929	101.12	36200	0.00	20230629	22500	59.56	20230331	36200	-0.83	20230629	17850	101.12	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
164	20230703	140735	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	35950	450	2	1.27	2579894650	72115	100.62	35500	36200	35150	46150	24850	35500	35774.73	7.03	0	-6398	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3881	16.99	2.15	12	0.67	2116.00	16688.00	36200	20230629	-0.69	17850	20220929	101.40	36200	0.00	20230629	22500	59.78	20230331	36200	-0.69	20230629	17850	101.40	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
165	20230703	130729	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36000	500	2	1.41	2332287050	65220	91.00	35500	36200	35150	46150	24850	35500	35760.30	7.03	0	-3950	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3886	17.01	2.16	12	0.60	2116.00	16688.00	36200	20230629	-0.55	17850	20220929	101.68	36200	0.00	20230629	22500	60.00	20230331	36200	-0.55	20230629	17850	101.68	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
166	20230703	120738	55	30.00	KOSDAQ	신고가	제약	N	N	N	Y	40	N	36050	550	2	1.55	2008691100	56214	78.43	35500	36200	35150	46150	24850	35500	35732.93	7.03	0	-899	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3891	17.04	2.16	12	0.52	2116.00	16688.00	36200	20230629	-0.41	17850	20220929	101.96	36200	0.00	20230629	22500	60.22	20230331	36200	-0.41	20230629	17850	101.96	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
167	20230703	110732	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35800	300	2	0.85	1481655300	41586	58.02	35500	36100	35150	46150	24850	35500	35628.70	7.03	0	1091	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3864	16.92	2.15	12	0.39	2116.00	16688.00	36200	20230629	-1.10	17850	20220929	100.56	36200	-1.10	20230629	22500	59.11	20230331	36200	-1.10	20230629	17850	100.56	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
168	20230703	100721	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35400	-100	5	-0.28	1129601250	31675	44.19	35500	36100	35350	46150	24850	35500	35662.23	7.03	0	3798	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3821	16.73	2.12	12	0.29	2116.00	16688.00	36200	20230629	-2.21	17850	20220929	98.32	36200	-2.21	20230629	22500	57.33	20230331	36200	-2.21	20230629	17850	98.32	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N
169	20230703	090728	55	30.00	KOSDAQ		제약	N	N	N	Y	40	N	35650	150	2	0.42	209167000	5876	8.20	35500	35950	35400	46150	24850	35500	35596.83	7.03	0	-1300	37033	36266	35183	34416	33333	36650	34800	54	10650	500	26980	50	1	10794502	3848	16.85	2.14	12	0.05	2116.00	16688.00	36200	20230629	-1.52	17850	20220929	99.72	36200	-1.52	20230629	22500	58.44	20230331	36200	-1.52	20230629	17850	99.72	20220929	1.21	N	200670	500	53 억	758691	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History