KissMeData/307280/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161115	50.00	KOSDAQ	제약	N	N	N	N	50	N	2165	55	2	2.61	721807130	336110	95.56	2120	2185	2100	2740	1480	2110	2147.53	2.44	0	51680	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	790	24.60	2.64	12	0.92	88.00	819.00	2635	20230615	-17.84	1230	20220928	76.02	2635	-17.84	20230615	1625	33.23	20230112	2635	-17.84	20230615	1230	76.02	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
3	20230731	151114	50.00	KOSDAQ	제약	N	N	N	N	50	N	2170	60	2	2.84	696126305	324268	92.19	2120	2185	2100	2740	1480	2110	2146.76	2.44	0	45120	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	792	24.66	2.65	12	0.89	88.00	819.00	2635	20230615	-17.65	1230	20220928	76.42	2635	-17.65	20230615	1625	33.54	20230112	2635	-17.65	20230615	1230	76.42	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
4	20230731	141121	50.00	KOSDAQ	제약	N	N	N	N	50	N	2150	40	2	1.90	479040640	224150	63.73	2120	2180	2100	2740	1480	2110	2137.14	2.44	0	22007	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	785	24.43	2.63	12	0.61	88.00	819.00	2635	20230615	-18.41	1230	20220928	74.80	2635	-18.41	20230615	1625	32.31	20230112	2635	-18.41	20230615	1230	74.80	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
5	20230731	131121	50.00	KOSDAQ	제약	N	N	N	N	50	N	2150	40	2	1.90	378294630	177066	50.34	2120	2180	2100	2740	1480	2110	2136.46	2.44	0	18442	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	785	24.43	2.63	12	0.49	88.00	819.00	2635	20230615	-18.41	1230	20220928	74.80	2635	-18.41	20230615	1625	32.31	20230112	2635	-18.41	20230615	1230	74.80	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
6	20230731	121131	50.00	KOSDAQ	제약	N	N	N	N	50	N	2140	30	2	1.42	356097975	166703	47.39	2120	2180	2100	2740	1480	2110	2136.12	2.44	0	18953	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	781	24.32	2.61	12	0.46	88.00	819.00	2635	20230615	-18.79	1230	20220928	73.98	2635	-18.79	20230615	1625	31.69	20230112	2635	-18.79	20230615	1230	73.98	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
7	20230731	111131	50.00	KOSDAQ	제약	N	N	N	N	50	N	2145	35	2	1.66	326255525	152750	43.43	2120	2180	2100	2740	1480	2110	2135.88	2.44	0	17700	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	783	24.38	2.62	12	0.42	88.00	819.00	2635	20230615	-18.60	1230	20220928	74.39	2635	-18.60	20230615	1625	32.00	20230112	2635	-18.60	20230615	1230	74.39	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
8	20230731	101129	50.00	KOSDAQ	제약	N	N	N	N	50	N	2135	25	2	1.18	225014920	105467	29.98	2120	2180	2100	2740	1480	2110	2133.51	2.44	0	9231	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	779	24.26	2.61	12	0.29	88.00	819.00	2635	20230615	-18.98	1230	20220928	73.58	2635	-18.98	20230615	1625	31.38	20230112	2635	-18.98	20230615	1230	73.58	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
9	20230731	091117	50.00	KOSDAQ	제약	N	N	N	N	50	N	2110	0	3	0.00	19244345	9093	2.59	2120	2120	2105	2740	1480	2110	2116.39	2.44	0	-3962	2196	2152	2076	2032	1956	2175	2055	37	630	100	1390	5	1	36505210	770	23.98	2.58	12	0.02	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.82	N	307280	100	36 억	889861	N	N	N	N
10	20230728	161119	50.00	KOSDAQ	제약	N	N	N	N	50	N	2110	75	2	3.69	733892715	351495	146.04	2035	2120	2000	2645	1425	2035	2087.92	2.53	0	-34629	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	770	23.98	2.58	12	0.96	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
11	20230728	151117	50.00	KOSDAQ	제약	N	N	N	N	50	N	2110	75	2	3.69	722661340	346168	143.83	2035	2120	2000	2645	1425	2035	2087.60	2.53	0	-34335	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	770	23.98	2.58	12	0.95	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
12	20230728	141115	50.00	KOSDAQ	제약	N	N	N	N	50	N	2110	75	2	3.69	675774095	323884	134.57	2035	2120	2000	2645	1425	2035	2086.47	2.53	0	-37451	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	770	23.98	2.58	12	0.89	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
13	20230728	131119	50.00	KOSDAQ	제약	N	N	N	N	50	N	2100	65	2	3.19	610299865	292865	121.68	2035	2120	2000	2645	1425	2035	2083.89	2.53	0	-41316	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	767	23.86	2.56	12	0.80	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
14	20230728	121116	50.00	KOSDAQ	제약	N	N	N	N	50	N	2090	55	2	2.70	560420990	268919	111.73	2035	2120	2000	2645	1425	2035	2083.98	2.53	0	-45227	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	763	23.75	2.55	12	0.74	88.00	819.00	2635	20230615	-20.68	1230	20220928	69.92	2635	-20.68	20230615	1625	28.62	20230112	2635	-20.68	20230615	1230	69.92	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
15	20230728	111123	50.00	KOSDAQ	제약	N	N	N	N	50	N	2090	55	2	2.70	484889730	232728	96.69	2035	2120	2000	2645	1425	2035	2083.50	2.53	0	-43247	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	763	23.75	2.55	12	0.64	88.00	819.00	2635	20230615	-20.68	1230	20220928	69.92	2635	-20.68	20230615	1625	28.62	20230112	2635	-20.68	20230615	1230	69.92	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
16	20230728	101113	50.00	KOSDAQ	제약	N	N	N	N	50	N	2045	10	2	0.49	97498905	48303	20.07	2035	2070	2000	2645	1425	2035	2018.49	2.53	0	14973	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	747	23.24	2.50	12	0.13	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
17	20230728	091122	50.00	KOSDAQ	제약	N	N	N	N	50	N	2040	5	2	0.25	15009475	7407	3.08	2035	2070	2010	2645	1425	2035	2026.39	2.53	0	1395	2129	2081	2022	1974	1915	2106	1999	37	610	100	1340	5	1	36505210	745	23.18	2.49	12	0.02	88.00	819.00	2635	20230615	-22.58	1230	20220928	65.85	2635	-22.58	20230615	1625	25.54	20230112	2635	-22.58	20230615	1230	65.85	20220928	3.91	N	307280	100	36 억	924490	N	N	N	N
18	20230727	161113	50.00	KOSDAQ	제약	N	N	N	N	50	N	2035	71	2	3.62	484863516	239502	33.68	1963	2070	1963	2550	1375	1964	2024.46	2.45	18166	31712	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	743	23.12	2.48	12	0.66	88.00	819.00	2635	20230615	-22.77	1230	20220928	65.45	2635	-22.77	20230615	1625	25.23	20230112	2635	-22.77	20230615	1230	65.45	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
19	20230727	151114	50.00	KOSDAQ	제약	N	N	N	N	50	N	2015	51	2	2.60	477692626	235974	33.19	1963	2070	1963	2550	1375	1964	2024.34	2.45	18166	31242	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	736	22.90	2.46	12	0.65	88.00	819.00	2635	20230615	-23.53	1230	20220928	63.82	2635	-23.53	20230615	1625	24.00	20230112	2635	-23.53	20230615	1230	63.82	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
20	20230727	141108	50.00	KOSDAQ	제약	N	N	N	N	50	N	2045	81	2	4.12	431947786	213384	30.01	1963	2070	1963	2550	1375	1964	2024.27	2.45	18166	20030	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	747	23.24	2.50	12	0.58	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
21	20230727	131107	50.00	KOSDAQ	제약	N	N	N	N	50	N	2040	76	2	3.87	395033236	195302	27.47	1963	2070	1963	2550	1375	1964	2022.68	2.45	18166	10648	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	745	23.18	2.49	12	0.53	88.00	819.00	2635	20230615	-22.58	1230	20220928	65.85	2635	-22.58	20230615	1625	25.54	20230112	2635	-22.58	20230615	1230	65.85	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
22	20230727	121110	50.00	KOSDAQ	제약	N	N	N	N	50	N	2025	61	2	3.11	343391656	169813	23.88	1963	2070	1963	2550	1375	1964	2022.18	2.45	18166	6783	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	739	23.01	2.47	12	0.47	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
23	20230727	111112	50.00	KOSDAQ	제약	N	N	N	N	50	N	2045	81	2	4.12	314067321	155416	21.86	1963	2070	1963	2550	1375	1964	2020.82	2.45	18166	8818	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	747	23.24	2.50	12	0.43	88.00	819.00	2635	20230615	-22.39	1230	20220928	66.26	2635	-22.39	20230615	1625	25.85	20230112	2635	-22.39	20230615	1230	66.26	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
24	20230727	101110	50.00	KOSDAQ	제약	N	N	N	N	50	N	2025	61	2	3.11	181496476	90879	12.78	1963	2030	1963	2550	1375	1964	1997.12	2.45	18166	37378	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	5	1	36505210	739	23.01	2.47	12	0.25	88.00	819.00	2635	20230615	-23.15	1230	20220928	64.63	2635	-23.15	20230615	1625	24.62	20230112	2635	-23.15	20230615	1230	64.63	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
25	20230727	091108	50.00	KOSDAQ	제약	N	N	N	N	50	N	1972	8	2	0.41	22209524	11160	1.57	1963	2030	1963	2550	1375	1964	1990.10	2.45	18166	3706	2181	2072	1991	1882	1801	2032	1842	37	587	100	1290	1	1	36505210	720	22.41	2.41	12	0.03	88.00	819.00	2635	20230615	-25.16	1230	20220928	60.33	2635	-25.16	20230615	1625	21.35	20230112	2635	-25.16	20230615	1230	60.33	20220928	3.98	N	307280	100	36 억	892601	N	N	N	N
26	20230726	161106	50.00	KOSDAQ	제약	N	N	N	N	50	N	1964	-106	5	-5.12	1409612058	710796	126.43	2060	2100	1910	2690	1450	2070	1983.15	2.40	0	25558	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	1	1	36505210	717	22.32	2.40	12	1.95	88.00	819.00	2635	20230615	-25.46	1230	20220928	59.67	2635	-25.46	20230615	1625	20.86	20230112	2635	-25.46	20230615	1230	59.67	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
27	20230726	151112	50.00	KOSDAQ	제약	N	N	N	N	50	N	1942	-128	5	-6.18	1361956159	686389	122.09	2060	2100	1910	2690	1450	2070	1984.23	2.40	0	13191	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	1	1	36505210	709	22.07	2.37	12	1.88	88.00	819.00	2635	20230615	-26.30	1230	20220928	57.89	2635	-26.30	20230615	1625	19.51	20230112	2635	-26.30	20230615	1230	57.89	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
28	20230726	141103	50.00	KOSDAQ	제약	N	N	N	N	50	N	1945	-125	5	-6.04	1262527613	635733	113.08	2060	2100	1910	2690	1450	2070	1985.94	2.40	0	4876	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	1	1	36505210	710	22.10	2.37	12	1.74	88.00	819.00	2635	20230615	-26.19	1230	20220928	58.13	2635	-26.19	20230615	1625	19.69	20230112	2635	-26.19	20230615	1230	58.13	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
29	20230726	131100	50.00	KOSDAQ	제약	N	N	N	N	50	N	1972	-98	5	-4.73	1052101842	529464	94.18	2060	2100	1910	2690	1450	2070	1987.11	2.40	0	-3235	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	1	1	36505210	720	22.41	2.41	12	1.45	88.00	819.00	2635	20230615	-25.16	1230	20220928	60.33	2635	-25.16	20230615	1625	21.35	20230112	2635	-25.16	20230615	1230	60.33	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
30	20230726	121103	50.00	KOSDAQ	제약	N	N	N	N	50	N	1968	-102	5	-4.93	778037444	388934	69.18	2060	2100	1968	2690	1450	2070	2000.44	2.40	0	-24279	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	1	1	36505210	718	22.36	2.40	12	1.07	88.00	819.00	2635	20230615	-25.31	1230	20220928	60.00	2635	-25.31	20230615	1625	21.11	20230112	2635	-25.31	20230615	1230	60.00	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
31	20230726	111058	50.00	KOSDAQ	제약	N	N	N	N	50	N	1980	-90	5	-4.35	604407313	301182	53.57	2060	2100	1972	2690	1450	2070	2006.78	2.40	0	-30605	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	1	1	36505210	723	22.50	2.42	12	0.83	88.00	819.00	2635	20230615	-24.86	1230	20220928	60.98	2635	-24.86	20230615	1625	21.85	20230112	2635	-24.86	20230615	1230	60.98	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
32	20230726	101106	50.00	KOSDAQ	제약	N	N	N	N	50	N	2005	-65	5	-3.14	393864751	195223	34.72	2060	2100	1992	2690	1450	2070	2017.51	2.40	0	-29732	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	5	1	36505210	732	22.78	2.45	12	0.53	88.00	819.00	2635	20230615	-23.91	1230	20220928	63.01	2635	-23.91	20230615	1625	23.38	20230112	2635	-23.91	20230615	1230	63.01	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
33	20230726	091100	50.00	KOSDAQ	제약	N	N	N	N	50	N	2030	-40	5	-1.93	77582520	37900	6.74	2060	2100	2020	2690	1450	2070	2047.03	2.40	0	-15096	2253	2161	2098	2006	1943	2130	1975	37	620	100	1360	5	1	36505210	741	23.07	2.48	12	0.10	88.00	819.00	2635	20230615	-22.96	1230	20220928	65.04	2635	-22.96	20230615	1625	24.92	20230112	2635	-22.96	20230615	1230	65.04	20220928	3.92	N	307280	100	36 억	874435	N	N	N	N
34	20230725	161058	50.00	KOSDAQ	제약	N	N	N	N	50	N	2070	-55	5	-2.59	1177697275	560569	134.65	2080	2190	2035	2760	1490	2125	2100.93	2.86	0	-165930	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	756	23.52	2.53	12	1.54	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
35	20230725	151046	50.00	KOSDAQ	제약	N	N	N	N	50	N	2085	-40	5	-1.88	1148224365	546360	131.24	2080	2190	2035	2760	1490	2125	2101.59	2.86	0	-164922	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	761	23.69	2.55	12	1.50	88.00	819.00	2635	20230615	-20.87	1230	20220928	69.51	2635	-20.87	20230615	1625	28.31	20230112	2635	-20.87	20230615	1230	69.51	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
36	20230725	141043	50.00	KOSDAQ	제약	N	N	N	N	50	N	2105	-20	5	-0.94	1021085770	485457	116.61	2080	2190	2035	2760	1490	2125	2103.35	2.86	0	-138591	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	768	23.92	2.57	12	1.33	88.00	819.00	2635	20230615	-20.11	1230	20220928	71.14	2635	-20.11	20230615	1625	29.54	20230112	2635	-20.11	20230615	1230	71.14	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
37	20230725	131055	50.00	KOSDAQ	제약	N	N	N	N	50	N	2125	0	3	0.00	883585650	420510	101.01	2080	2190	2035	2760	1490	2125	2101.22	2.86	0	-125997	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	776	24.15	2.59	12	1.15	88.00	819.00	2635	20230615	-19.35	1230	20220928	72.76	2635	-19.35	20230615	1625	30.77	20230112	2635	-19.35	20230615	1230	72.76	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
38	20230725	121055	50.00	KOSDAQ	제약	N	N	N	N	50	N	2115	-10	5	-0.47	517614300	249655	59.97	2080	2120	2035	2760	1490	2125	2073.32	2.86	0	-54532	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	772	24.03	2.58	12	0.68	88.00	819.00	2635	20230615	-19.73	1230	20220928	71.95	2635	-19.73	20230615	1625	30.15	20230112	2635	-19.73	20230615	1230	71.95	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
39	20230725	111052	50.00	KOSDAQ	제약	N	N	N	N	50	N	2110	-15	5	-0.71	429524155	207892	49.94	2080	2120	2035	2760	1490	2125	2066.09	2.86	0	-29772	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	770	23.98	2.58	12	0.57	88.00	819.00	2635	20230615	-19.92	1230	20220928	71.54	2635	-19.92	20230615	1625	29.85	20230112	2635	-19.92	20230615	1230	71.54	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
40	20230725	101051	50.00	KOSDAQ	제약	N	N	N	N	50	N	2065	-60	5	-2.82	342645045	166189	39.92	2080	2120	2035	2760	1490	2125	2061.78	2.86	0	-18168	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	754	23.47	2.52	12	0.46	88.00	819.00	2635	20230615	-21.63	1230	20220928	67.89	2635	-21.63	20230615	1625	27.08	20230112	2635	-21.63	20230615	1230	67.89	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
41	20230725	091050	50.00	KOSDAQ	제약	N	N	N	N	50	N	2040	-85	5	-4.00	194788840	94064	22.60	2080	2120	2040	2760	1490	2125	2070.81	2.86	0	-16506	2201	2162	2101	2062	2001	2182	2082	37	635	100	1400	5	1	36505210	745	23.18	2.49	12	0.26	88.00	819.00	2635	20230615	-22.58	1230	20220928	65.85	2635	-22.58	20230615	1625	25.54	20230112	2635	-22.58	20230615	1230	65.85	20220928	4.14	N	307280	100	36 억	1043339	N	N	N	N
42	20230724	161053	50.00	KOSDAQ	제약	N	N	N	N	50	N	2125	25	2	1.19	860590035	415536	100.84	2100	2140	2040	2730	1470	2100	2070.81	2.67	0	68395	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	776	24.15	2.59	12	1.14	88.00	819.00	2635	20230615	-19.35	1230	20220928	72.76	2635	-19.35	20230615	1625	30.77	20230112	2635	-19.35	20230615	1230	72.76	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
43	20230724	151048	50.00	KOSDAQ	제약	N	N	N	N	50	N	2135	35	2	1.67	836086420	403990	98.03	2100	2140	2040	2730	1470	2100	2069.57	2.67	0	75618	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	779	24.26	2.61	12	1.11	88.00	819.00	2635	20230615	-18.98	1230	20220928	73.58	2635	-18.98	20230615	1625	31.38	20230112	2635	-18.98	20230615	1230	73.58	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
44	20230724	141046	50.00	KOSDAQ	제약	N	N	N	N	50	N	2075	-25	5	-1.19	691765605	335304	81.37	2100	2115	2040	2730	1470	2100	2063.10	2.67	0	82929	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	757	23.58	2.53	12	0.92	88.00	819.00	2635	20230615	-21.25	1230	20220928	68.70	2635	-21.25	20230615	1625	27.69	20230112	2635	-21.25	20230615	1230	68.70	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
45	20230724	131046	50.00	KOSDAQ	제약	N	N	N	N	50	N	2085	-15	5	-0.71	598547235	290152	70.41	2100	2115	2040	2730	1470	2100	2062.87	2.67	0	70129	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	761	23.69	2.55	12	0.79	88.00	819.00	2635	20230615	-20.87	1230	20220928	69.51	2635	-20.87	20230615	1625	28.31	20230112	2635	-20.87	20230615	1230	69.51	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
46	20230724	121048	50.00	KOSDAQ	제약	N	N	N	N	50	N	2080	-20	5	-0.95	539513465	261640	63.49	2100	2115	2040	2730	1470	2100	2062.05	2.67	0	66027	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	759	23.64	2.54	12	0.72	88.00	819.00	2635	20230615	-21.06	1230	20220928	69.11	2635	-21.06	20230615	1625	28.00	20230112	2635	-21.06	20230615	1230	69.11	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
47	20230724	111053	50.00	KOSDAQ	제약	N	N	N	N	50	N	2070	-30	5	-1.43	420895090	204260	49.57	2100	2115	2040	2730	1470	2100	2060.58	2.67	0	46823	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	756	23.52	2.53	12	0.56	88.00	819.00	2635	20230615	-21.44	1230	20220928	68.29	2635	-21.44	20230615	1625	27.38	20230112	2635	-21.44	20230615	1230	68.29	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
48	20230724	101042	50.00	KOSDAQ	제약	N	N	N	N	50	N	2080	-20	5	-0.95	315618440	153343	37.21	2100	2115	2040	2730	1470	2100	2058.25	2.67	0	19851	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	759	23.64	2.54	12	0.42	88.00	819.00	2635	20230615	-21.06	1230	20220928	69.11	2635	-21.06	20230615	1625	28.00	20230112	2635	-21.06	20230615	1230	69.11	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
49	20230724	091049	50.00	KOSDAQ	제약	N	N	N	N	50	N	2055	-45	5	-2.14	74430815	36035	8.74	2100	2115	2040	2730	1470	2100	2065.51	2.67	0	-17561	2180	2140	2105	2065	2030	2122	2047	37	630	100	1380	5	1	36505210	750	23.35	2.51	12	0.10	88.00	819.00	2635	20230615	-22.01	1230	20220928	67.07	2635	-22.01	20230615	1625	26.46	20230112	2635	-22.01	20230615	1230	67.07	20220928	4.07	N	307280	100	36 억	975793	N	N	N	N
50	20230721	161037	50.00	KOSDAQ	제약	N	N	N	N	50	N	2100	-20	5	-0.94	854720395	407725	133.84	2120	2145	2070	2755	1485	2120	2096.27	2.47	0	71942	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	767	23.86	2.56	12	1.12	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
51	20230721	151039	50.00	KOSDAQ	제약	N	N	N	N	50	N	2100	-20	5	-0.94	786814800	375239	123.18	2120	2145	2070	2755	1485	2120	2096.84	2.47	0	68663	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	767	23.86	2.56	12	1.03	88.00	819.00	2635	20230615	-20.30	1230	20220928	70.73	2635	-20.30	20230615	1625	29.23	20230112	2635	-20.30	20230615	1230	70.73	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
52	20230721	141034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2090	-30	5	-1.42	578548675	275152	90.32	2120	2145	2070	2755	1485	2120	2102.65	2.47	0	19290	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	763	23.75	2.55	12	0.75	88.00	819.00	2635	20230615	-20.68	1230	20220928	69.92	2635	-20.68	20230615	1625	28.62	20230112	2635	-20.68	20230615	1230	69.92	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
53	20230721	131040	50.00	KOSDAQ	제약	N	N	N	N	50	N	2105	-15	5	-0.71	388027390	183748	60.32	2120	2145	2090	2755	1485	2120	2111.74	2.47	0	2833	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	768	23.92	2.57	12	0.50	88.00	819.00	2635	20230615	-20.11	1230	20220928	71.14	2635	-20.11	20230615	1625	29.54	20230112	2635	-20.11	20230615	1230	71.14	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
54	20230721	121053	50.00	KOSDAQ	제약	N	N	N	N	50	N	2105	-15	5	-0.71	318276190	150488	49.40	2120	2145	2090	2755	1485	2120	2114.96	2.47	0	3205	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	768	23.92	2.57	12	0.41	88.00	819.00	2635	20230615	-20.11	1230	20220928	71.14	2635	-20.11	20230615	1625	29.54	20230112	2635	-20.11	20230615	1230	71.14	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
55	20230721	111048	50.00	KOSDAQ	제약	N	N	N	N	50	N	2125	5	2	0.24	202419625	95465	31.34	2120	2145	2090	2755	1485	2120	2120.35	2.47	0	-1939	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	776	24.15	2.59	12	0.26	88.00	819.00	2635	20230615	-19.35	1230	20220928	72.76	2635	-19.35	20230615	1625	30.77	20230112	2635	-19.35	20230615	1230	72.76	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
56	20230721	101047	50.00	KOSDAQ	제약	N	N	N	N	50	N	2145	25	2	1.18	150484565	71094	23.34	2120	2145	2090	2755	1485	2120	2116.70	2.47	0	2639	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	783	24.38	2.62	12	0.19	88.00	819.00	2635	20230615	-18.60	1230	20220928	74.39	2635	-18.60	20230615	1625	32.00	20230112	2635	-18.60	20230615	1230	74.39	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
57	20230721	091043	50.00	KOSDAQ	제약	N	N	N	N	50	N	2105	-15	5	-0.71	39995200	18994	6.24	2120	2125	2090	2755	1485	2120	2105.68	2.47	0	5764	2206	2162	2131	2087	2056	2147	2072	37	635	100	1390	5	1	36505210	768	23.92	2.57	12	0.05	88.00	819.00	2635	20230615	-20.11	1230	20220928	71.14	2635	-20.11	20230615	1625	29.54	20230112	2635	-20.11	20230615	1230	71.14	20220928	4.03	N	307280	100	36 억	900378	N	N	N	N
58	20230720	161033	50.00	KOSDAQ	제약	N	N	N	N	50	N	2120	-20	5	-0.93	646611525	303855	57.46	2145	2175	2100	2780	1500	2140	2127.84	2.43	0	13189	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	774	24.09	2.59	12	0.83	88.00	819.00	2635	20230615	-19.54	1230	20220928	72.36	2635	-19.54	20230615	1625	30.46	20230112	2635	-19.54	20230615	1230	72.36	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
59	20230720	151034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2120	-20	5	-0.93	620696165	291606	55.15	2145	2175	2100	2780	1500	2140	2128.34	2.43	0	10837	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	774	24.09	2.59	12	0.80	88.00	819.00	2635	20230615	-19.54	1230	20220928	72.36	2635	-19.54	20230615	1625	30.46	20230112	2635	-19.54	20230615	1230	72.36	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
60	20230720	141032	50.00	KOSDAQ	제약	N	N	N	N	50	N	2135	-5	5	-0.23	454930100	213196	40.32	2145	2175	2100	2780	1500	2140	2133.71	2.43	0	16366	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	779	24.26	2.61	12	0.58	88.00	819.00	2635	20230615	-18.98	1230	20220928	73.58	2635	-18.98	20230615	1625	31.38	20230112	2635	-18.98	20230615	1230	73.58	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
61	20230720	131034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2135	-5	5	-0.23	431156245	202011	38.20	2145	2175	2100	2780	1500	2140	2134.18	2.43	0	12583	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	779	24.26	2.61	12	0.55	88.00	819.00	2635	20230615	-18.98	1230	20220928	73.58	2635	-18.98	20230615	1625	31.38	20230112	2635	-18.98	20230615	1230	73.58	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
62	20230720	121042	50.00	KOSDAQ	제약	N	N	N	N	50	N	2120	-20	5	-0.93	393163610	184121	34.82	2145	2175	2100	2780	1500	2140	2135.22	2.43	0	6783	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	774	24.09	2.59	12	0.50	88.00	819.00	2635	20230615	-19.54	1230	20220928	72.36	2635	-19.54	20230615	1625	30.46	20230112	2635	-19.54	20230615	1230	72.36	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
63	20230720	111038	50.00	KOSDAQ	제약	N	N	N	N	50	N	2130	-10	5	-0.47	338486950	158284	29.93	2145	2175	2100	2780	1500	2140	2138.43	2.43	0	-2720	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	778	24.20	2.60	12	0.43	88.00	819.00	2635	20230615	-19.17	1230	20220928	73.17	2635	-19.17	20230615	1625	31.08	20230112	2635	-19.17	20230615	1230	73.17	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
64	20230720	101026	50.00	KOSDAQ	제약	N	N	N	N	50	N	2160	20	2	0.93	245850080	114785	21.71	2145	2175	2100	2780	1500	2140	2141.91	2.43	0	10014	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	789	24.55	2.64	12	0.31	88.00	819.00	2635	20230615	-18.03	1230	20220928	75.61	2635	-18.03	20230615	1625	32.92	20230112	2635	-18.03	20230615	1230	75.61	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
65	20230720	091030	50.00	KOSDAQ	제약	N	N	N	N	50	N	2140	0	3	0.00	70811195	33431	6.32	2145	2145	2100	2780	1500	2140	2114.28	2.43	0	7382	2283	2211	2173	2101	2063	2192	2082	37	640	100	1410	5	1	36505210	781	24.32	2.61	12	0.09	88.00	819.00	2635	20230615	-18.79	1230	20220928	73.98	2635	-18.79	20230615	1625	31.69	20230112	2635	-18.79	20230615	1230	73.98	20220928	4.12	N	307280	100	36 억	887188	N	N	N	N
66	20230719	161048	50.00	KOSDAQ	제약	N	N	N	N	50	N	2140	-100	5	-4.46	1134318690	525292	99.96	2240	2245	2135	2910	1570	2240	2159.50	2.48	0	-18249	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	781	24.32	2.61	12	1.44	88.00	819.00	2635	20230615	-18.79	1230	20220928	73.98	2635	-18.79	20230615	1625	31.69	20230112	2635	-18.79	20230615	1230	73.98	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
67	20230719	151047	50.00	KOSDAQ	제약	N	N	N	N	50	N	2160	-80	5	-3.57	1069548220	495068	94.21	2240	2245	2135	2910	1570	2240	2160.41	2.48	0	-27695	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	789	24.55	2.64	12	1.36	88.00	819.00	2635	20230615	-18.03	1230	20220928	75.61	2635	-18.03	20230615	1625	32.92	20230112	2635	-18.03	20230615	1230	75.61	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
68	20230719	141051	50.00	KOSDAQ	제약	N	N	N	N	50	N	2150	-90	5	-4.02	906977940	419407	79.81	2240	2245	2135	2910	1570	2240	2162.52	2.48	0	-42000	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	785	24.43	2.63	12	1.15	88.00	819.00	2635	20230615	-18.41	1230	20220928	74.80	2635	-18.41	20230615	1625	32.31	20230112	2635	-18.41	20230615	1230	74.80	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
69	20230719	131036	50.00	KOSDAQ	제약	N	N	N	N	50	N	2150	-90	5	-4.02	834236940	385478	73.35	2240	2245	2135	2910	1570	2240	2164.16	2.48	0	-42025	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	785	24.43	2.63	12	1.06	88.00	819.00	2635	20230615	-18.41	1230	20220928	74.80	2635	-18.41	20230615	1625	32.31	20230112	2635	-18.41	20230615	1230	74.80	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
70	20230719	121054	50.00	KOSDAQ	제약	N	N	N	N	50	N	2170	-70	5	-3.12	682455720	314748	59.89	2240	2245	2150	2910	1570	2240	2168.26	2.48	0	-43734	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	792	24.66	2.65	12	0.86	88.00	819.00	2635	20230615	-17.65	1230	20220928	76.42	2635	-17.65	20230615	1625	33.54	20230112	2635	-17.65	20230615	1230	76.42	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
71	20230719	111051	50.00	KOSDAQ	제약	N	N	N	N	50	N	2165	-75	5	-3.35	577270825	265966	50.61	2240	2245	2150	2910	1570	2240	2170.47	2.48	0	-29035	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	790	24.60	2.64	12	0.73	88.00	819.00	2635	20230615	-17.84	1230	20220928	76.02	2635	-17.84	20230615	1625	33.23	20230112	2635	-17.84	20230615	1230	76.02	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
72	20230719	101042	50.00	KOSDAQ	제약	N	N	N	N	50	N	2160	-80	5	-3.57	451875825	208262	39.63	2240	2245	2150	2910	1570	2240	2169.75	2.48	0	-44376	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	789	24.55	2.64	12	0.57	88.00	819.00	2635	20230615	-18.03	1230	20220928	75.61	2635	-18.03	20230615	1625	32.92	20230112	2635	-18.03	20230615	1230	75.61	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
73	20230719	091040	50.00	KOSDAQ	제약	N	N	N	N	50	N	2205	-35	5	-1.56	26326940	11860	2.26	2240	2245	2200	2910	1570	2240	2219.81	2.48	0	-1983	2293	2266	2213	2186	2133	2280	2200	37	670	100	1470	5	1	36505210	805	25.06	2.69	12	0.03	88.00	819.00	2635	20230615	-16.32	1230	20220928	79.27	2635	-16.32	20230615	1625	35.69	20230112	2635	-16.32	20230615	1230	79.27	20220928	4.24	N	307280	100	36 억	905437	N	N	N	N
74	20230718	161040	50.00	KOSDAQ	제약	N	N	N	N	50	N	2240	30	2	1.36	1151323630	525249	84.58	2225	2240	2160	2870	1550	2210	2191.90	2.27	0	76225	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	818	25.45	2.74	12	1.44	88.00	819.00	2635	20230615	-14.99	1230	20220928	82.11	2635	-14.99	20230615	1625	37.85	20230112	2635	-14.99	20230615	1230	82.11	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
75	20230718	151039	50.00	KOSDAQ	제약	N	N	N	N	50	N	2230	20	2	0.90	1060907515	484807	78.07	2225	2235	2160	2870	1550	2210	2188.30	2.27	0	91317	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	814	25.34	2.72	12	1.33	88.00	819.00	2635	20230615	-15.37	1230	20220928	81.30	2635	-15.37	20230615	1625	37.23	20230112	2635	-15.37	20230615	1230	81.30	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
76	20230718	141034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2235	25	2	1.13	980176845	448444	72.21	2225	2235	2160	2870	1550	2210	2185.72	2.27	0	104288	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	816	25.40	2.73	12	1.23	88.00	819.00	2635	20230615	-15.18	1230	20220928	81.71	2635	-15.18	20230615	1625	37.54	20230112	2635	-15.18	20230615	1230	81.71	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
77	20230718	131035	50.00	KOSDAQ	제약	N	N	N	N	50	N	2180	-30	5	-1.36	839871020	385057	62.00	2225	2225	2160	2870	1550	2210	2181.15	2.27	0	111888	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	796	24.77	2.66	12	1.05	88.00	819.00	2635	20230615	-17.27	1230	20220928	77.24	2635	-17.27	20230615	1625	34.15	20230112	2635	-17.27	20230615	1230	77.24	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
78	20230718	121046	50.00	KOSDAQ	제약	N	N	N	N	50	N	2175	-35	5	-1.58	733915800	336236	54.14	2225	2225	2160	2870	1550	2210	2182.73	2.27	0	91006	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	794	24.72	2.66	12	0.92	88.00	819.00	2635	20230615	-17.46	1230	20220928	76.83	2635	-17.46	20230615	1625	33.85	20230112	2635	-17.46	20230615	1230	76.83	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
79	20230718	111043	50.00	KOSDAQ	제약	N	N	N	N	50	N	2175	-35	5	-1.58	661266800	302764	48.75	2225	2225	2160	2870	1550	2210	2184.09	2.27	0	83440	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	794	24.72	2.66	12	0.83	88.00	819.00	2635	20230615	-17.46	1230	20220928	76.83	2635	-17.46	20230615	1625	33.85	20230112	2635	-17.46	20230615	1230	76.83	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
80	20230718	101036	50.00	KOSDAQ	제약	N	N	N	N	50	N	2190	-20	5	-0.90	413515610	188905	30.42	2225	2225	2165	2870	1550	2210	2189.00	2.27	0	48146	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	799	24.89	2.67	12	0.52	88.00	819.00	2635	20230615	-16.89	1230	20220928	78.05	2635	-16.89	20230615	1625	34.77	20230112	2635	-16.89	20230615	1230	78.05	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
81	20230718	091032	50.00	KOSDAQ	제약	N	N	N	N	50	N	2210	0	3	0.00	50598045	22883	3.68	2225	2225	2205	2870	1550	2210	2211.17	2.27	0	4164	2410	2310	2260	2160	2110	2285	2135	37	660	100	1450	5	1	36505210	807	25.11	2.70	12	0.06	88.00	819.00	2635	20230615	-16.13	1230	20220928	79.67	2635	-16.13	20230615	1625	36.00	20230112	2635	-16.13	20230615	1230	79.67	20220928	4.24	N	307280	100	36 억	829212	N	N	N	N
82	20230717	161035	50.00	KOSDAQ	제약	N	N	N	N	50	N	2210	-140	5	-5.96	1397529065	618999	94.08	2310	2360	2210	3055	1645	2350	2257.88	2.40	0	-44067	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	807	25.11	2.70	12	1.70	88.00	819.00	2635	20230615	-16.13	1230	20220928	79.67	2635	-16.13	20230615	1625	36.00	20230112	2635	-16.13	20230615	1230	79.67	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
83	20230717	151030	50.00	KOSDAQ	제약	N	N	N	N	50	N	2230	-120	5	-5.11	1333040735	589894	89.66	2310	2360	2215	3055	1645	2350	2259.79	2.40	0	-47202	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	814	25.34	2.72	12	1.62	88.00	819.00	2635	20230615	-15.37	1230	20220928	81.30	2635	-15.37	20230615	1625	37.23	20230112	2635	-15.37	20230615	1230	81.30	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
84	20230717	141034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2220	-130	5	-5.53	1268177145	560797	85.23	2310	2360	2215	3055	1645	2350	2261.38	2.40	0	-41418	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	810	25.23	2.71	12	1.54	88.00	819.00	2635	20230615	-15.75	1230	20220928	80.49	2635	-15.75	20230615	1625	36.62	20230112	2635	-15.75	20230615	1230	80.49	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
85	20230717	131023	50.00	KOSDAQ	제약	N	N	N	N	50	N	2245	-105	5	-4.47	1034972860	455932	69.30	2310	2360	2225	3055	1645	2350	2270.01	2.40	0	-36134	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	820	25.51	2.74	12	1.25	88.00	819.00	2635	20230615	-14.80	1230	20220928	82.52	2635	-14.80	20230615	1625	38.15	20230112	2635	-14.80	20230615	1230	82.52	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
86	20230717	121034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2265	-85	5	-3.62	770930605	338103	51.39	2310	2360	2250	3055	1645	2350	2280.16	2.40	0	-24996	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	827	25.74	2.77	12	0.93	88.00	819.00	2635	20230615	-14.04	1230	20220928	84.15	2635	-14.04	20230615	1625	39.38	20230112	2635	-14.04	20230615	1230	84.15	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
87	20230717	111026	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	-90	5	-3.83	713907405	312889	47.56	2310	2360	2250	3055	1645	2350	2281.66	2.40	0	-18841	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	825	25.68	2.76	12	0.86	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
88	20230717	101025	50.00	KOSDAQ	제약	N	N	N	N	50	N	2285	-65	5	-2.77	552703135	242258	36.82	2310	2360	2250	3055	1645	2350	2281.46	2.40	0	-4010	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	834	25.97	2.79	12	0.66	88.00	819.00	2635	20230615	-13.28	1230	20220928	85.77	2635	-13.28	20230615	1625	40.62	20230112	2635	-13.28	20230615	1230	85.77	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
89	20230717	091026	50.00	KOSDAQ	제약	N	N	N	N	50	N	2295	-55	5	-2.34	95976480	41653	6.33	2310	2360	2280	3055	1645	2350	2304.16	2.40	0	5628	2460	2405	2335	2280	2210	2432	2307	37	705	100	1550	5	1	36505210	838	26.08	2.80	12	0.11	88.00	819.00	2635	20230615	-12.90	1230	20220928	86.59	2635	-12.90	20230615	1625	41.23	20230112	2635	-12.90	20230615	1230	86.59	20220928	4.23	N	307280	100	36 억	876717	N	N	N	N
90	20230714	161025	50.00	KOSDAQ	제약	N	N	N	N	50	N	2350	45	2	1.95	1540553215	656383	184.66	2325	2390	2265	2995	1615	2305	2347.03	2.49	0	-32541	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	858	26.70	2.87	12	1.80	88.00	819.00	2635	20230615	-10.82	1230	20220928	91.06	2635	-10.82	20230615	1625	44.62	20230112	2635	-10.82	20230615	1230	91.06	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
91	20230714	151029	50.00	KOSDAQ	제약	N	N	N	N	50	N	2345	40	2	1.74	1514010580	645082	181.48	2325	2390	2265	2995	1615	2305	2347.00	2.49	0	-35554	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	856	26.65	2.86	12	1.77	88.00	819.00	2635	20230615	-11.01	1230	20220928	90.65	2635	-11.01	20230615	1625	44.31	20230112	2635	-11.01	20230615	1230	90.65	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
92	20230714	141034	50.00	KOSDAQ	제약	N	N	N	N	50	N	2350	45	2	1.95	1415148535	603054	169.66	2325	2390	2265	2995	1615	2305	2346.64	2.49	0	-38713	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	858	26.70	2.87	12	1.65	88.00	819.00	2635	20230615	-10.82	1230	20220928	91.06	2635	-10.82	20230615	1625	44.62	20230112	2635	-10.82	20230615	1230	91.06	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
93	20230714	131020	50.00	KOSDAQ	제약	N	N	N	N	50	N	2360	55	2	2.39	1333530185	568240	159.86	2325	2390	2265	2995	1615	2305	2346.77	2.49	0	-43347	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	862	26.82	2.88	12	1.56	88.00	819.00	2635	20230615	-10.44	1230	20220928	91.87	2635	-10.44	20230615	1625	45.23	20230112	2635	-10.44	20230615	1230	91.87	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
94	20230714	121020	50.00	KOSDAQ	제약	N	N	N	N	50	N	2360	55	2	2.39	1080958420	460762	129.63	2325	2390	2265	2995	1615	2305	2346.02	2.49	0	-20750	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	862	26.82	2.88	12	1.26	88.00	819.00	2635	20230615	-10.44	1230	20220928	91.87	2635	-10.44	20230615	1625	45.23	20230112	2635	-10.44	20230615	1230	91.87	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
95	20230714	111032	50.00	KOSDAQ	제약	N	N	N	N	50	N	2350	45	2	1.95	1006816175	429329	120.78	2325	2390	2265	2995	1615	2305	2345.09	2.49	0	-22215	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	858	26.70	2.87	12	1.18	88.00	819.00	2635	20230615	-10.82	1230	20220928	91.06	2635	-10.82	20230615	1625	44.62	20230112	2635	-10.82	20230615	1230	91.06	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
96	20230714	101033	50.00	KOSDAQ	제약	N	N	N	N	50	N	2330	25	2	1.08	314783400	136528	38.41	2325	2340	2265	2995	1615	2305	2305.63	2.49	0	35256	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	851	26.48	2.84	12	0.37	88.00	819.00	2635	20230615	-11.57	1230	20220928	89.43	2635	-11.57	20230615	1625	43.38	20230112	2635	-11.57	20230615	1230	89.43	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
97	20230714	091028	50.00	KOSDAQ	제약	N	N	N	N	50	N	2305	0	3	0.00	89158345	38679	10.88	2325	2325	2285	2995	1615	2305	2305.08	2.49	0	5140	2415	2360	2320	2265	2225	2340	2245	37	690	100	1520	5	1	36505210	841	26.19	2.81	12	0.11	88.00	819.00	2635	20230615	-12.52	1230	20220928	87.40	2635	-12.52	20230615	1625	41.85	20230112	2635	-12.52	20230615	1230	87.40	20220928	4.22	N	307280	100	36 억	909419	N	N	N	N
98	20230713	161022	50.00	KOSDAQ	제약	N	N	N	N	50	N	2305	-30	5	-1.28	820884320	354034	82.44	2350	2375	2280	3035	1635	2335	2318.66	2.53	0	-14375	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	841	26.19	2.81	12	0.97	88.00	819.00	2635	20230615	-12.52	1230	20220928	87.40	2635	-12.52	20230615	1625	41.85	20230112	2635	-12.52	20230615	1230	87.40	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
99	20230713	151018	50.00	KOSDAQ	제약	N	N	N	N	50	N	2300	-35	5	-1.50	766707330	330362	76.93	2350	2375	2280	3035	1635	2335	2320.81	2.53	0	-15667	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	840	26.14	2.81	12	0.90	88.00	819.00	2635	20230615	-12.71	1230	20220928	86.99	2635	-12.71	20230615	1625	41.54	20230112	2635	-12.71	20230615	1230	86.99	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
100	20230713	141017	50.00	KOSDAQ	제약	N	N	N	N	50	N	2335	0	3	0.00	629956755	270836	63.07	2350	2375	2280	3035	1635	2335	2325.97	2.53	0	-23845	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	852	26.53	2.85	12	0.74	88.00	819.00	2635	20230615	-11.39	1230	20220928	89.84	2635	-11.39	20230615	1625	43.69	20230112	2635	-11.39	20230615	1230	89.84	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
101	20230713	131021	50.00	KOSDAQ	제약	N	N	N	N	50	N	2320	-15	5	-0.64	529196445	227320	52.94	2350	2375	2280	3035	1635	2335	2327.98	2.53	0	-14138	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	847	26.36	2.83	12	0.62	88.00	819.00	2635	20230615	-11.95	1230	20220928	88.62	2635	-11.95	20230615	1625	42.77	20230112	2635	-11.95	20230615	1230	88.62	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
102	20230713	121017	50.00	KOSDAQ	제약	N	N	N	N	50	N	2335	0	3	0.00	451365370	193690	45.11	2350	2375	2280	3035	1635	2335	2330.35	2.53	0	-9523	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	852	26.53	2.85	12	0.53	88.00	819.00	2635	20230615	-11.39	1230	20220928	89.84	2635	-11.39	20230615	1625	43.69	20230112	2635	-11.39	20230615	1230	89.84	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
103	20230713	111020	50.00	KOSDAQ	제약	N	N	N	N	50	N	2355	20	2	0.86	363582890	156082	36.35	2350	2375	2280	3035	1635	2335	2329.44	2.53	0	6694	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	860	26.76	2.88	12	0.43	88.00	819.00	2635	20230615	-10.63	1230	20220928	91.46	2635	-10.63	20230615	1625	44.92	20230112	2635	-10.63	20230615	1230	91.46	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
104	20230713	101014	50.00	KOSDAQ	제약	N	N	N	N	50	N	2330	-5	5	-0.21	215337195	93144	21.69	2350	2360	2280	3035	1635	2335	2311.87	2.53	0	3094	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	851	26.48	2.84	12	0.26	88.00	819.00	2635	20230615	-11.57	1230	20220928	89.43	2635	-11.57	20230615	1625	43.38	20230112	2635	-11.57	20230615	1230	89.43	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
105	20230713	091016	50.00	KOSDAQ	제약	N	N	N	N	50	N	2310	-25	5	-1.07	70646640	30579	7.12	2350	2360	2280	3035	1635	2335	2310.30	2.53	0	1165	2418	2376	2323	2281	2228	2397	2302	37	700	100	1540	5	1	36505210	843	26.25	2.82	12	0.08	88.00	819.00	2635	20230615	-12.33	1230	20220928	87.80	2635	-12.33	20230615	1625	42.15	20230112	2635	-12.33	20230615	1230	87.80	20220928	4.25	N	307280	100	36 억	923794	N	N	N	N
106	20230712	161012	50.00	KOSDAQ	제약	N	N	N	N	50	N	2335	75	2	3.32	1000735780	428941	149.85	2280	2365	2270	2935	1585	2260	2333.08	2.61	0	-28946	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	852	26.53	2.85	12	1.18	88.00	819.00	2635	20230615	-11.39	1230	20220928	89.84	2635	-11.39	20230615	1625	43.69	20230112	2635	-11.39	20230615	1230	89.84	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
107	20230712	151004	50.00	KOSDAQ	제약	N	N	N	N	50	N	2335	75	2	3.32	980859710	420427	146.87	2280	2365	2270	2935	1585	2260	2333.05	2.61	0	-28803	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	852	26.53	2.85	12	1.15	88.00	819.00	2635	20230615	-11.39	1230	20220928	89.84	2635	-11.39	20230615	1625	43.69	20230112	2635	-11.39	20230615	1230	89.84	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
108	20230712	141001	50.00	KOSDAQ	제약	N	N	N	N	50	N	2325	65	2	2.88	934017060	400247	139.82	2280	2365	2270	2935	1585	2260	2333.64	2.61	0	-24974	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	849	26.42	2.84	12	1.10	88.00	819.00	2635	20230615	-11.76	1230	20220928	89.02	2635	-11.76	20230615	1625	43.08	20230112	2635	-11.76	20230615	1230	89.02	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
109	20230712	131004	50.00	KOSDAQ	제약	N	N	N	N	50	N	2355	95	2	4.20	854880005	366206	127.93	2280	2365	2270	2935	1585	2260	2334.47	2.61	0	-20732	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	860	26.76	2.88	12	1.00	88.00	819.00	2635	20230615	-10.63	1230	20220928	91.46	2635	-10.63	20230615	1625	44.92	20230112	2635	-10.63	20230615	1230	91.46	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
110	20230712	121008	50.00	KOSDAQ	제약	N	N	N	N	50	N	2350	90	2	3.98	751287745	322075	112.51	2280	2365	2270	2935	1585	2260	2332.70	2.61	0	-6972	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	858	26.70	2.87	12	0.88	88.00	819.00	2635	20230615	-10.82	1230	20220928	91.06	2635	-10.82	20230615	1625	44.62	20230112	2635	-10.82	20230615	1230	91.06	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
111	20230712	111008	50.00	KOSDAQ	제약	N	N	N	N	50	N	2350	90	2	3.98	582819100	250149	87.39	2280	2365	2270	2935	1585	2260	2329.95	2.61	0	22025	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	858	26.70	2.87	12	0.69	88.00	819.00	2635	20230615	-10.82	1230	20220928	91.06	2635	-10.82	20230615	1625	44.62	20230112	2635	-10.82	20230615	1230	91.06	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
112	20230712	101008	50.00	KOSDAQ	제약	N	N	N	N	50	N	2345	85	2	3.76	418690945	180052	62.90	2280	2365	2270	2935	1585	2260	2325.47	2.61	0	16295	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	856	26.65	2.86	12	0.49	88.00	819.00	2635	20230615	-11.01	1230	20220928	90.65	2635	-11.01	20230615	1625	44.31	20230112	2635	-11.01	20230615	1230	90.65	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
113	20230712	091009	50.00	KOSDAQ	제약	N	N	N	N	50	N	2275	15	2	0.66	51605730	22661	7.92	2280	2285	2270	2935	1585	2260	2277.47	2.61	0	-2278	2343	2301	2268	2226	2193	2285	2210	37	675	100	1490	5	1	36505210	830	25.85	2.78	12	0.06	88.00	819.00	2635	20230615	-13.66	1230	20220928	84.96	2635	-13.66	20230615	1625	40.00	20230112	2635	-13.66	20230615	1230	84.96	20220928	4.18	N	307280	100	36 억	952740	N	N	N	N
114	20230711	160955	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	0	3	0.00	649352180	286249	107.09	2265	2310	2235	2935	1585	2260	2268.49	2.77	0	-58744	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	825	25.68	2.76	12	0.78	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
115	20230711	150952	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	0	3	0.00	515171005	227571	85.14	2265	2310	2235	2935	1585	2260	2263.78	2.77	0	-36967	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	825	25.68	2.76	12	0.62	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
116	20230711	140945	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	0	3	0.00	476993170	210638	78.80	2265	2310	2235	2935	1585	2260	2264.52	2.77	0	-37994	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	825	25.68	2.76	12	0.58	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
117	20230711	130935	50.00	KOSDAQ	제약	N	N	N	N	50	N	2265	5	2	0.22	376492525	165913	62.07	2265	2310	2235	2935	1585	2260	2269.22	2.77	0	-21861	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	827	25.74	2.77	12	0.45	88.00	819.00	2635	20230615	-14.04	1230	20220928	84.15	2635	-14.04	20230615	1625	39.38	20230112	2635	-14.04	20230615	1230	84.15	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
118	20230711	120957	50.00	KOSDAQ	제약	N	N	N	N	50	N	2255	-5	5	-0.22	358663975	158010	59.11	2265	2310	2235	2935	1585	2260	2269.88	2.77	0	-22999	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	823	25.62	2.75	12	0.43	88.00	819.00	2635	20230615	-14.42	1230	20220928	83.33	2635	-14.42	20230615	1625	38.77	20230112	2635	-14.42	20230615	1230	83.33	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
119	20230711	111002	50.00	KOSDAQ	제약	N	N	N	N	50	N	2250	-10	5	-0.44	277083450	121924	45.61	2265	2310	2235	2935	1585	2260	2272.59	2.77	0	-15917	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	821	25.57	2.75	12	0.33	88.00	819.00	2635	20230615	-14.61	1230	20220928	82.93	2635	-14.61	20230615	1625	38.46	20230112	2635	-14.61	20230615	1230	82.93	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
120	20230711	100959	50.00	KOSDAQ	제약	N	N	N	N	50	N	2290	30	2	1.33	142992040	62548	23.40	2265	2310	2265	2935	1585	2260	2286.12	2.77	0	-15177	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	836	26.02	2.80	12	0.17	88.00	819.00	2635	20230615	-13.09	1230	20220928	86.18	2635	-13.09	20230615	1625	40.92	20230112	2635	-13.09	20230615	1230	86.18	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
121	20230711	090956	50.00	KOSDAQ	제약	N	N	N	N	50	N	2285	25	2	1.11	37570415	16498	6.17	2265	2290	2265	2935	1585	2260	2277.27	2.77	0	-6784	2340	2300	2250	2210	2160	2320	2230	37	675	100	1490	5	1	36505210	834	25.97	2.79	12	0.05	88.00	819.00	2635	20230615	-13.28	1230	20220928	85.77	2635	-13.28	20230615	1625	40.62	20230112	2635	-13.28	20230615	1230	85.77	20220928	4.18	N	307280	100	36 억	1011484	N	N	N	N
122	20230710	160948	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	-15	5	-0.66	596860670	266760	79.80	2255	2290	2200	2955	1595	2275	2237.41	2.66	0	42099	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	825	25.68	2.76	12	0.73	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
123	20230710	150950	50.00	KOSDAQ	제약	N	N	N	N	50	N	2240	-35	5	-1.54	565569860	252829	75.64	2255	2290	2200	2955	1595	2275	2236.97	2.66	0	39276	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	818	25.45	2.74	12	0.69	88.00	819.00	2635	20230615	-14.99	1230	20220928	82.11	2635	-14.99	20230615	1625	37.85	20230112	2635	-14.99	20230615	1230	82.11	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
124	20230710	140940	50.00	KOSDAQ	제약	N	N	N	N	50	N	2250	-25	5	-1.10	507894615	227091	67.94	2255	2290	2200	2955	1595	2275	2236.52	2.66	0	30852	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	821	25.57	2.75	12	0.62	88.00	819.00	2635	20230615	-14.61	1230	20220928	82.93	2635	-14.61	20230615	1625	38.46	20230112	2635	-14.61	20230615	1230	82.93	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
125	20230710	130929	50.00	KOSDAQ	제약	N	N	N	N	50	N	2250	-25	5	-1.10	461542910	206492	61.77	2255	2290	2200	2955	1595	2275	2235.16	2.66	0	25242	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	821	25.57	2.75	12	0.57	88.00	819.00	2635	20230615	-14.61	1230	20220928	82.93	2635	-14.61	20230615	1625	38.46	20230112	2635	-14.61	20230615	1230	82.93	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
126	20230710	120955	50.00	KOSDAQ	제약	N	N	N	N	50	N	2250	-25	5	-1.10	413470690	185116	55.38	2255	2290	2200	2955	1595	2275	2233.58	2.66	0	19924	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	821	25.57	2.75	12	0.51	88.00	819.00	2635	20230615	-14.61	1230	20220928	82.93	2635	-14.61	20230615	1625	38.46	20230112	2635	-14.61	20230615	1230	82.93	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
127	20230710	110952	50.00	KOSDAQ	제약	N	N	N	N	50	N	2225	-50	5	-2.20	330555155	148008	44.28	2255	2290	2200	2955	1595	2275	2233.36	2.66	0	-6959	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	812	25.28	2.72	12	0.41	88.00	819.00	2635	20230615	-15.56	1230	20220928	80.89	2635	-15.56	20230615	1625	36.92	20230112	2635	-15.56	20230615	1230	80.89	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
128	20230710	100953	50.00	KOSDAQ	제약	N	N	N	N	50	N	2250	-25	5	-1.10	214531180	95887	28.69	2255	2290	2200	2955	1595	2275	2237.33	2.66	0	-9014	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	821	25.57	2.75	12	0.26	88.00	819.00	2635	20230615	-14.61	1230	20220928	82.93	2635	-14.61	20230615	1625	38.46	20230112	2635	-14.61	20230615	1230	82.93	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
129	20230710	090943	50.00	KOSDAQ	제약	N	N	N	N	50	N	2275	0	3	0.00	69756990	30800	9.21	2255	2290	2250	2955	1595	2275	2264.84	2.66	0	-17511	2335	2305	2250	2220	2165	2320	2235	37	680	100	1500	5	1	36505210	830	25.85	2.78	12	0.08	88.00	819.00	2635	20230615	-13.66	1230	20220928	84.96	2635	-13.66	20230615	1625	40.00	20230112	2635	-13.66	20230615	1230	84.96	20220928	4.15	N	307280	100	36 억	969385	N	N	N	N
130	20230707	160941	50.00	KOSDAQ	제약	N	N	N	N	50	N	2275	0	3	0.00	746065870	331836	44.44	2250	2280	2195	2955	1595	2275	2248.27	2.58	0	24937	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	830	25.85	2.78	12	0.91	88.00	819.00	2635	20230615	-13.66	1230	20220928	84.96	2635	-13.66	20230615	1625	40.00	20230112	2635	-13.66	20230615	1230	84.96	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
131	20230707	150940	50.00	KOSDAQ	제약	N	N	N	N	50	N	2270	-5	5	-0.22	683187685	304169	40.74	2250	2280	2195	2955	1595	2275	2246.08	2.58	0	29895	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	829	25.80	2.77	12	0.83	88.00	819.00	2635	20230615	-13.85	1230	20220928	84.55	2635	-13.85	20230615	1625	39.69	20230112	2635	-13.85	20230615	1230	84.55	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
132	20230707	140958	50.00	KOSDAQ	제약	N	N	N	N	50	N	2255	-20	5	-0.88	626293905	278961	37.36	2250	2280	2195	2955	1595	2275	2245.09	2.58	0	27614	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	823	25.62	2.75	12	0.76	88.00	819.00	2635	20230615	-14.42	1230	20220928	83.33	2635	-14.42	20230615	1625	38.77	20230112	2635	-14.42	20230615	1230	83.33	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
133	20230707	130945	50.00	KOSDAQ	제약	N	N	N	N	50	N	2245	-30	5	-1.32	563360275	251067	33.62	2250	2280	2195	2955	1595	2275	2243.86	2.58	0	36460	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	820	25.51	2.74	12	0.69	88.00	819.00	2635	20230615	-14.80	1230	20220928	82.52	2635	-14.80	20230615	1625	38.15	20230112	2635	-14.80	20230615	1230	82.52	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
134	20230707	120950	50.00	KOSDAQ	제약	N	N	N	N	50	N	2270	-5	5	-0.22	471317615	210298	28.16	2250	2280	2195	2955	1595	2275	2241.19	2.58	0	33330	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	829	25.80	2.77	12	0.58	88.00	819.00	2635	20230615	-13.85	1230	20220928	84.55	2635	-13.85	20230615	1625	39.69	20230112	2635	-13.85	20230615	1230	84.55	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
135	20230707	110956	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	-15	5	-0.66	424348080	189560	25.39	2250	2275	2195	2955	1595	2275	2238.60	2.58	0	32294	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	825	25.68	2.76	12	0.52	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
136	20230707	100940	50.00	KOSDAQ	제약	N	N	N	N	50	N	2260	-15	5	-0.66	316369695	141622	18.97	2250	2275	2195	2955	1595	2275	2233.90	2.58	0	28712	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	825	25.68	2.76	12	0.39	88.00	819.00	2635	20230615	-14.23	1230	20220928	83.74	2635	-14.23	20230615	1625	39.08	20230112	2635	-14.23	20230615	1230	83.74	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
137	20230707	090942	50.00	KOSDAQ	제약	N	N	N	N	50	N	2265	-10	5	-0.44	88360810	39317	5.27	2250	2275	2225	2955	1595	2275	2247.39	2.58	0	7052	2495	2385	2315	2205	2135	2350	2170	37	680	100	1500	5	1	36505210	827	25.74	2.77	12	0.11	88.00	819.00	2635	20230615	-14.04	1230	20220928	84.15	2635	-14.04	20230615	1625	39.38	20230112	2635	-14.04	20230615	1230	84.15	20220928	4.30	N	307280	100	36 억	942032	N	N	N	N
138	20230706	160942	50.00	KOSDAQ	제약	N	N	N	N	50	N	2275	-40	5	-1.73	1717774845	744472	71.13	2340	2425	2245	3005	1625	2315	2307.38	2.27	0	118650	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	829	25.85	2.78	12	2.04	88.00	819.00	2635	20230615	-13.66	1230	20220928	84.96	2635	-13.66	20230615	1625	40.00	20230112	2635	-13.66	20230615	1230	84.96	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
139	20230706	150942	50.00	KOSDAQ	제약	N	N	N	N	50	N	2275	-40	5	-1.73	1639718615	710058	67.84	2340	2425	2250	3005	1625	2315	2309.27	2.27	0	98718	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	829	25.85	2.78	12	1.95	88.00	819.00	2635	20230615	-13.66	1230	20220928	84.96	2635	-13.66	20230615	1625	40.00	20230112	2635	-13.66	20230615	1230	84.96	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
140	20230706	140943	50.00	KOSDAQ	제약	N	N	N	N	50	N	2290	-25	5	-1.08	1401881810	605163	57.82	2340	2425	2255	3005	1625	2315	2316.54	2.27	0	32680	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	835	26.02	2.80	12	1.66	88.00	819.00	2635	20230615	-13.09	1230	20220928	86.18	2635	-13.09	20230615	1625	40.92	20230112	2635	-13.09	20230615	1230	86.18	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
141	20230706	130940	50.00	KOSDAQ	제약	N	N	N	N	50	N	2300	-15	5	-0.65	922998425	394499	37.69	2340	2425	2295	3005	1625	2315	2339.74	2.27	0	-82013	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	838	26.14	2.81	12	1.08	88.00	819.00	2635	20230615	-12.71	1230	20220928	86.99	2635	-12.71	20230615	1625	41.54	20230112	2635	-12.71	20230615	1230	86.99	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
142	20230706	120916	50.00	KOSDAQ	제약	N	N	N	N	50	N	2315	0	3	0.00	808204560	344764	32.94	2340	2425	2300	3005	1625	2315	2344.31	2.27	0	-54999	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	844	26.31	2.83	12	0.95	88.00	819.00	2635	20230615	-12.14	1230	20220928	88.21	2635	-12.14	20230615	1625	42.46	20230112	2635	-12.14	20230615	1230	88.21	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
143	20230706	110947	50.00	KOSDAQ	제약	N	N	N	N	50	N	2335	20	2	0.86	623528035	265050	25.32	2340	2425	2305	3005	1625	2315	2352.63	2.27	0	-45346	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	851	26.53	2.85	12	0.73	88.00	819.00	2635	20230615	-11.39	1230	20220928	89.84	2635	-11.39	20230615	1625	43.69	20230112	2635	-11.39	20230615	1230	89.84	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
144	20230706	100943	50.00	KOSDAQ	제약	N	N	N	N	50	N	2365	50	2	2.16	506234725	215125	20.55	2340	2425	2305	3005	1625	2315	2353.39	2.27	0	-35148	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	862	26.88	2.89	12	0.59	88.00	819.00	2635	20230615	-10.25	1230	20220928	92.28	2635	-10.25	20230615	1625	45.54	20230112	2635	-10.25	20230615	1230	92.28	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
145	20230706	090941	50.00	KOSDAQ	제약	N	N	N	N	50	N	2330	15	2	0.65	111810405	48016	4.59	2340	2360	2305	3005	1625	2315	2328.90	2.27	0	-10339	2515	2415	2355	2255	2195	2385	2225	36	690	100	1520	5	1	36454408	849	26.48	2.84	12	0.13	88.00	819.00	2635	20230615	-11.57	1230	20220928	89.43	2635	-11.57	20230615	1625	43.38	20230112	2635	-11.57	20230615	1230	89.43	20220928	4.29	N	307280	100	36 억	826187	N	N	N	N
146	20230705	160936	50.00	KOSDAQ	제약	N	N	N	N	50	N	2315	-145	5	-5.89	2455546585	1040136	176.11	2450	2455	2295	3195	1725	2460	2360.75	2.16	0	39136	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	844	26.31	2.83	12	2.85	88.00	819.00	2635	20230615	-12.14	1230	20220928	88.21	2635	-12.14	20230615	1625	42.46	20230112	2635	-12.14	20230615	1230	88.21	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
147	20230705	150933	50.00	KOSDAQ	제약	N	N	N	N	50	N	2320	-140	5	-5.69	2294352105	970245	164.27	2450	2455	2295	3195	1725	2460	2364.67	2.16	0	31155	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	846	26.36	2.83	12	2.66	88.00	819.00	2635	20230615	-11.95	1230	20220928	88.62	2635	-11.95	20230615	1625	42.77	20230112	2635	-11.95	20230615	1230	88.62	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
148	20230705	140923	50.00	KOSDAQ	제약	N	N	N	N	50	N	2335	-125	5	-5.08	1821745805	766237	129.73	2450	2455	2330	3195	1725	2460	2377.47	2.16	0	16107	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	851	26.53	2.85	12	2.10	88.00	819.00	2635	20230615	-11.39	1230	20220928	89.84	2635	-11.39	20230615	1625	43.69	20230112	2635	-11.39	20230615	1230	89.84	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
149	20230705	130926	50.00	KOSDAQ	제약	N	N	N	N	50	N	2360	-100	5	-4.07	1653632255	694411	117.57	2450	2455	2330	3195	1725	2460	2381.29	2.16	0	10860	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	860	26.82	2.88	12	1.90	88.00	819.00	2635	20230615	-10.44	1230	20220928	91.87	2635	-10.44	20230615	1625	45.23	20230112	2635	-10.44	20230615	1230	91.87	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
150	20230705	120924	50.00	KOSDAQ	제약	N	N	N	N	50	N	2365	-95	5	-3.86	1450439880	607895	102.92	2450	2455	2330	3195	1725	2460	2385.94	2.16	0	-6009	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	862	26.88	2.89	12	1.67	88.00	819.00	2635	20230615	-10.25	1230	20220928	92.28	2635	-10.25	20230615	1625	45.54	20230112	2635	-10.25	20230615	1230	92.28	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
151	20230705	110934	50.00	KOSDAQ	제약	N	N	N	N	50	N	2385	-75	5	-3.05	1024733795	426927	72.28	2450	2455	2365	3195	1725	2460	2400.19	2.16	0	-16838	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	869	27.10	2.91	12	1.17	88.00	819.00	2635	20230615	-9.49	1230	20220928	93.90	2635	-9.49	20230615	1625	46.77	20230112	2635	-9.49	20230615	1230	93.90	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
152	20230705	100926	50.00	KOSDAQ	제약	N	N	N	N	50	N	2395	-65	5	-2.64	688514830	285912	48.41	2450	2455	2365	3195	1725	2460	2408.04	2.16	0	422	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	873	27.22	2.92	12	0.78	88.00	819.00	2635	20230615	-9.11	1230	20220928	94.72	2635	-9.11	20230615	1625	47.38	20230112	2635	-9.11	20230615	1230	94.72	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
153	20230705	090925	50.00	KOSDAQ	제약	N	N	N	N	50	N	2435	-25	5	-1.02	88923340	36525	6.18	2450	2455	2420	3195	1725	2460	2434.24	2.16	0	-600	2563	2511	2468	2416	2373	2490	2395	36	735	100	1620	5	1	36454408	888	27.67	2.97	12	0.10	88.00	819.00	2635	20230615	-7.59	1230	20220928	97.97	2635	-7.59	20230615	1625	49.85	20230112	2635	-7.59	20230615	1230	97.97	20220928	4.16	N	307280	100	36 억	787582	N	N	N	N
154	20230704	160921	50.00	KOSDAQ	제약	N	N	N	N	50	N	2460	-40	5	-1.60	1436189970	586734	59.97	2510	2520	2425	3250	1750	2500	2447.77	2.37	0	-76632	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	897	27.95	3.00	12	1.61	88.00	819.00	2635	20230615	-6.64	1230	20220928	100.00	2635	-6.64	20230615	1625	51.38	20230112	2635	-6.64	20230615	1230	100.00	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
155	20230704	150911	50.00	KOSDAQ	제약	N	N	N	N	50	N	2440	-60	5	-2.40	1382686090	564935	57.74	2510	2520	2425	3250	1750	2500	2447.51	2.37	0	-68680	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	889	27.73	2.98	12	1.55	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
156	20230704	140916	50.00	KOSDAQ	제약	N	N	N	N	50	N	2435	-65	5	-2.60	1278744480	522220	53.37	2510	2520	2425	3250	1750	2500	2448.67	2.37	0	-64712	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	888	27.67	2.97	12	1.43	88.00	819.00	2635	20230615	-7.59	1230	20220928	97.97	2635	-7.59	20230615	1625	49.85	20230112	2635	-7.59	20230615	1230	97.97	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
157	20230704	130904	50.00	KOSDAQ	제약	N	N	N	N	50	N	2445	-55	5	-2.20	1163131295	474783	48.52	2510	2520	2425	3250	1750	2500	2449.82	2.37	0	-58430	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	891	27.78	2.99	12	1.30	88.00	819.00	2635	20230615	-7.21	1230	20220928	98.78	2635	-7.21	20230615	1625	50.46	20230112	2635	-7.21	20230615	1230	98.78	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
158	20230704	120915	50.00	KOSDAQ	제약	N	N	N	N	50	N	2440	-60	5	-2.40	1050780350	428650	43.81	2510	2520	2425	3250	1750	2500	2451.37	2.37	0	-57427	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	889	27.73	2.98	12	1.18	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
159	20230704	110908	50.00	KOSDAQ	제약	N	N	N	N	50	N	2440	-60	5	-2.40	924857900	376908	38.52	2510	2520	2430	3250	1750	2500	2453.80	2.37	0	-38763	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	889	27.73	2.98	12	1.03	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
160	20230704	100903	50.00	KOSDAQ	제약	N	N	N	N	50	N	2440	-60	5	-2.40	726184095	295375	30.19	2510	2520	2430	3250	1750	2500	2458.52	2.37	0	-21280	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	889	27.73	2.98	12	0.81	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
161	20230704	090903	50.00	KOSDAQ	제약	N	N	N	N	50	N	2480	-20	5	-0.80	116021555	46797	4.78	2510	2520	2460	3250	1750	2500	2479.25	2.37	0	3725	2606	2552	2506	2452	2406	2580	2480	36	750	100	1650	5	1	36454408	904	28.18	3.03	12	0.13	88.00	819.00	2635	20230615	-5.88	1230	20220928	101.63	2635	-5.88	20230615	1625	52.62	20230112	2635	-5.88	20230615	1230	101.63	20220928	4.22	N	307280	100	36 억	864173	N	N	N	N
162	20230703	160855	50.00	KOSDAQ	제약	N	N	N	N	50	N	2500	45	2	1.83	2429939530	966717	289.22	2475	2560	2460	3190	1720	2455	2513.75	2.11	0	97526	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	911	28.41	3.05	12	2.65	88.00	819.00	2635	20230615	-5.12	1230	20220928	103.25	2635	-5.12	20230615	1625	53.85	20230112	2635	-5.12	20230615	1230	103.25	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
163	20230703	150904	50.00	KOSDAQ	제약	N	N	N	N	50	N	2510	55	2	2.24	2320221030	922822	276.09	2475	2560	2460	3190	1720	2455	2514.39	2.11	0	90248	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	915	28.52	3.06	12	2.53	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
164	20230703	140902	50.00	KOSDAQ	제약	N	N	N	N	50	N	2520	65	2	2.65	2219821665	882798	264.11	2475	2560	2460	3190	1720	2455	2514.66	2.11	0	84757	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	919	28.64	3.08	12	2.42	88.00	819.00	2635	20230615	-4.36	1230	20220928	104.88	2635	-4.36	20230615	1625	55.08	20230112	2635	-4.36	20230615	1230	104.88	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
165	20230703	130857	50.00	KOSDAQ	제약	N	N	N	N	50	N	2550	95	2	3.87	1912475905	760724	227.59	2475	2560	2460	3190	1720	2455	2514.17	2.11	0	84661	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	930	28.98	3.11	12	2.09	88.00	819.00	2635	20230615	-3.23	1230	20220928	107.32	2635	-3.23	20230615	1625	56.92	20230112	2635	-3.23	20230615	1230	107.32	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
166	20230703	120904	50.00	KOSDAQ	제약	N	N	N	N	50	N	2510	55	2	2.24	1351782270	539936	161.54	2475	2530	2460	3190	1720	2455	2503.77	2.11	0	53751	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	915	28.52	3.06	12	1.48	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
167	20230703	110857	50.00	KOSDAQ	제약	N	N	N	N	50	N	2495	40	2	1.63	1205556445	481575	144.08	2475	2530	2460	3190	1720	2455	2503.55	2.11	0	47164	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	910	28.35	3.05	12	1.32	88.00	819.00	2635	20230615	-5.31	1230	20220928	102.85	2635	-5.31	20230615	1625	53.54	20230112	2635	-5.31	20230615	1230	102.85	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
168	20230703	100846	50.00	KOSDAQ	제약	N	N	N	N	50	N	2510	55	2	2.24	1097742060	438331	131.14	2475	2530	2460	3190	1720	2455	2504.58	2.11	0	51586	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	915	28.52	3.06	12	1.20	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N
169	20230703	090854	50.00	KOSDAQ	제약	N	N	N	N	50	N	2505	50	2	2.04	309931410	123996	37.10	2475	2520	2475	3190	1720	2455	2500.21	2.11	0	1930	2521	2487	2446	2412	2371	2505	2430	36	735	100	1620	5	1	36454408	913	28.47	3.06	12	0.34	88.00	819.00	2635	20230615	-4.93	1230	20220928	103.66	2635	-4.93	20230615	1625	54.15	20230112	2635	-4.93	20230615	1230	103.66	20220928	4.32	N	307280	100	36 억	767965	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History