KissMeData/084110/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	750	2	3.90	332794140	16881	334.48	19250	20050	19010	25000	13480	19250	19714.12	7.46	0	825	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	50	1	12621492	2524	-4.19	0.53	12	0.13	-4774.00	37966.00	24100	20220805	-17.01	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	24100	-17.01	20220805	16100	24.22	20221013	1.19	N	084110	500	63 억	941985	N	N	1	N	N
3	20230731	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	19980	730	2	3.79	321175110	16300	322.96	19250	20050	19010	25000	13480	19250	19703.99	7.46	0	744	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2522	-4.19	0.53	12	0.13	-4774.00	37966.00	24100	20220805	-17.10	16100	20221013	24.10	22600	-11.59	20230221	17450	14.50	20230103	24100	-17.10	20220805	16100	24.10	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
4	20230731	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	19960	710	2	3.69	239756190	12224	242.20	19250	19960	19010	25000	13480	19250	19613.56	7.46	0	117	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2519	-4.18	0.53	12	0.10	-4774.00	37966.00	24100	20220805	-17.18	16100	20221013	23.98	22600	-11.68	20230221	17450	14.38	20230103	24100	-17.18	20220805	16100	23.98	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
5	20230731	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	19560	310	2	1.61	166793810	8542	169.25	19250	19750	19010	25000	13480	19250	19526.32	7.46	0	-220	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2469	-4.10	0.52	12	0.07	-4774.00	37966.00	24100	20220805	-18.84	16100	20221013	21.49	22600	-13.45	20230221	17450	12.09	20230103	24100	-18.84	20220805	16100	21.49	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
6	20230731	120702	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	440	2	2.29	139422470	7148	141.63	19250	19750	19010	25000	13480	19250	19505.10	7.46	0	108	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2485	-4.12	0.52	12	0.06	-4774.00	37966.00	24100	20220805	-18.30	16100	20221013	22.30	22600	-12.88	20230221	17450	12.84	20230103	24100	-18.30	20220805	16100	22.30	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
7	20230731	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	19680	430	2	2.23	125903420	6459	127.98	19250	19680	19010	25000	13480	19250	19492.71	7.46	0	48	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2484	-4.12	0.52	12	0.05	-4774.00	37966.00	24100	20220805	-18.34	16100	20221013	22.24	22600	-12.92	20230221	17450	12.78	20230103	24100	-18.34	20220805	16100	22.24	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
8	20230731	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	19470	220	2	1.14	63697560	3279	64.97	19250	19600	19010	25000	13480	19250	19425.91	7.46	0	-748	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2457	-4.08	0.51	12	0.03	-4774.00	37966.00	24100	20220805	-19.21	16100	20221013	20.93	22600	-13.85	20230221	17450	11.58	20230103	24100	-19.21	20220805	16100	20.93	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
9	20230731	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	0	3	0.00	211750	11	0.22	19250	19250	19250	25000	13480	19250	19250.00	7.46	0	0	19763	19506	19143	18886	18523	19635	19015	63	5760	500	13470	10	1	12621492	2430	-4.03	0.51	12	0.00	-4774.00	37966.00	24100	20220805	-20.12	16100	20221013	19.57	22600	-14.82	20230221	17450	10.32	20230103	24100	-20.12	20220805	16100	19.57	20221013	1.19	N	084110	500	63 억	941985	N	N	0	N	N
10	20230728	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	140	2	0.73	96605000	5041	39.19	19200	19400	18780	24800	13380	19110	19162.08	7.46	0	44	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2430	-4.03	0.51	12	0.04	-4774.00	37966.00	24100	20220805	-20.12	16100	20221013	19.57	22600	-14.82	20230221	17450	10.32	20230103	24100	-20.12	20220805	16100	19.57	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
11	20230728	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	90	2	0.47	89692810	4682	36.40	19200	19400	18780	24800	13380	19110	19156.94	7.46	0	64	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2423	-4.02	0.51	12	0.04	-4774.00	37966.00	24100	20220805	-20.33	16100	20221013	19.25	22600	-15.04	20230221	17450	10.03	20230103	24100	-20.33	20220805	16100	19.25	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
12	20230728	140653	57	100.00	KOSDAQ	제약	N	N	N	N	N	19270	160	2	0.84	68004000	3556	27.65	19200	19400	18780	24800	13380	19110	19123.73	7.46	0	53	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2432	-4.04	0.51	12	0.03	-4774.00	37966.00	24100	20220805	-20.04	16100	20221013	19.69	22600	-14.73	20230221	17450	10.43	20230103	24100	-20.04	20220805	16100	19.69	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
13	20230728	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	150	2	0.78	62800510	3286	25.55	19200	19400	18780	24800	13380	19110	19111.54	7.46	0	106	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2431	-4.03	0.51	12	0.03	-4774.00	37966.00	24100	20220805	-20.08	16100	20221013	19.63	22600	-14.78	20230221	17450	10.37	20230103	24100	-20.08	20220805	16100	19.63	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
14	20230728	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	60	2	0.31	53946640	2826	21.97	19200	19400	18780	24800	13380	19110	19089.40	7.46	0	115	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2420	-4.02	0.50	12	0.02	-4774.00	37966.00	24100	20220805	-20.46	16100	20221013	19.07	22600	-15.18	20230221	17450	9.86	20230103	24100	-20.46	20220805	16100	19.07	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
15	20230728	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	40	2	0.21	40211030	2109	16.40	19200	19400	18780	24800	13380	19110	19066.40	7.46	0	-238	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2417	-4.01	0.50	12	0.02	-4774.00	37966.00	24100	20220805	-20.54	16100	20221013	18.94	22600	-15.27	20230221	17450	9.74	20230103	24100	-20.54	20220805	16100	18.94	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
16	20230728	100650	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	-50	5	-0.26	25398310	1332	10.36	19200	19400	18780	24800	13380	19110	19067.80	7.46	0	-315	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2406	-3.99	0.50	12	0.01	-4774.00	37966.00	24100	20220805	-20.91	16100	20221013	18.39	22600	-15.66	20230221	17450	9.23	20230103	24100	-20.91	20220805	16100	18.39	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
17	20230728	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	-170	5	-0.89	5931600	315	2.45	19200	19200	18780	24800	13380	19110	18830.48	7.46	0	71	19816	19462	18816	18462	17816	19640	18640	63	5710	500	13370	10	1	12621492	2391	-3.97	0.50	12	0.00	-4774.00	37966.00	24100	20220805	-21.41	16100	20221013	17.64	22600	-16.19	20230221	17450	8.54	20230103	24100	-21.41	20220805	16100	17.64	20221013	1.19	N	084110	500	63 억	941711	N	N	0	N	N
18	20230727	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	19110	940	2	5.17	240931750	12801	24.59	18380	19170	18170	23600	12720	18170	18822.85	7.44	-12442	2963	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2412	-4.00	0.50	12	0.10	-4774.00	37966.00	24100	20220805	-20.71	16100	20221013	18.70	22600	-15.44	20230221	17450	9.51	20230103	24100	-20.71	20220805	16100	18.70	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
19	20230727	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	930	2	5.12	231327930	12296	23.62	18380	19170	18170	23600	12720	18170	18814.84	7.44	-12442	3081	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2411	-4.00	0.50	12	0.10	-4774.00	37966.00	24100	20220805	-20.75	16100	20221013	18.63	22600	-15.49	20230221	17450	9.46	20230103	24100	-20.75	20220805	16100	18.63	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
20	20230727	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	19130	960	2	5.28	203409390	10837	20.82	18380	19140	18170	23600	12720	18170	18771.56	7.44	-12442	3289	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2414	-4.01	0.50	12	0.09	-4774.00	37966.00	24100	20220805	-20.62	16100	20221013	18.82	22600	-15.35	20230221	17450	9.63	20230103	24100	-20.62	20220805	16100	18.82	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
21	20230727	130649	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	730	2	4.02	144263630	7729	14.85	18380	18930	18170	23600	12720	18170	18667.17	7.44	-12442	3084	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2385	-3.96	0.50	12	0.06	-4774.00	37966.00	24100	20220805	-21.58	16100	20221013	17.39	22600	-16.37	20230221	17450	8.31	20230103	24100	-21.58	20220805	16100	17.39	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
22	20230727	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	630	2	3.47	125918690	6756	12.98	18380	18930	18170	23600	12720	18170	18640.14	7.44	-12442	2477	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2373	-3.94	0.50	12	0.05	-4774.00	37966.00	24100	20220805	-21.99	16100	20221013	16.77	22600	-16.81	20230221	17450	7.74	20230103	24100	-21.99	20220805	16100	16.77	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
23	20230727	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	18850	680	2	3.74	89764020	4838	9.29	18380	18850	18170	23600	12720	18170	18556.35	7.44	-12442	1212	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2379	-3.95	0.50	12	0.04	-4774.00	37966.00	24100	20220805	-21.78	16100	20221013	17.08	22600	-16.59	20230221	17450	8.02	20230103	24100	-21.78	20220805	16100	17.08	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
24	20230727	100650	57	100.00	KOSDAQ	제약	N	N	N	N	N	18630	460	2	2.53	60726770	3288	6.32	18380	18750	18170	23600	12720	18170	18471.97	7.44	-12442	318	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2351	-3.90	0.49	12	0.03	-4774.00	37966.00	24100	20220805	-22.70	16100	20221013	15.71	22600	-17.57	20230221	17450	6.76	20230103	24100	-22.70	20220805	16100	15.71	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
25	20230727	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	430	2	2.37	14521880	789	1.52	18380	18750	18210	23600	12720	18170	18414.73	7.44	-12442	496	19623	18896	18433	17706	17243	18665	17475	63	5440	500	12710	10	1	12621492	2348	-3.90	0.49	12	0.01	-4774.00	37966.00	24100	20220805	-22.82	16100	20221013	15.53	22600	-17.70	20230221	17450	6.59	20230103	24100	-22.82	20220805	16100	15.53	20221013	1.18	N	084110	500	63 억	938467	N	N	0	N	N
26	20230726	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	18170	-790	5	-4.17	953786700	52021	178.79	19160	19160	17970	24600	13280	18960	18334.65	7.53	0	-12443	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2293	-3.81	0.48	12	0.41	-4774.00	37966.00	24100	20220805	-24.61	16100	20221013	12.86	22600	-19.60	20230221	17450	4.13	20230103	24100	-24.61	20220805	16100	12.86	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
27	20230726	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	-710	5	-3.74	936153250	51051	175.46	19160	19160	17970	24600	13280	18960	18337.61	7.53	0	-12286	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2303	-3.82	0.48	12	0.40	-4774.00	37966.00	24100	20220805	-24.27	16100	20221013	13.35	22600	-19.25	20230221	17450	4.58	20230103	24100	-24.27	20220805	16100	13.35	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
28	20230726	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	18220	-740	5	-3.90	899784560	49057	168.60	19160	19160	17970	24600	13280	18960	18341.61	7.53	0	-11455	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2300	-3.82	0.48	12	0.39	-4774.00	37966.00	24100	20220805	-24.40	16100	20221013	13.17	22600	-19.38	20230221	17450	4.41	20230103	24100	-24.40	20220805	16100	13.17	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
29	20230726	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	18230	-730	5	-3.85	600896340	32542	111.84	19160	19160	18220	24600	13280	18960	18465.26	7.53	0	-14071	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2301	-3.82	0.48	12	0.26	-4774.00	37966.00	24100	20220805	-24.36	16100	20221013	13.23	22600	-19.34	20230221	17450	4.47	20230103	24100	-24.36	20220805	16100	13.23	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
30	20230726	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	-670	5	-3.53	547245930	29607	101.76	19160	19160	18290	24600	13280	18960	18483.67	7.53	0	-13155	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2308	-3.83	0.48	12	0.23	-4774.00	37966.00	24100	20220805	-24.11	16100	20221013	13.60	22600	-19.07	20230221	17450	4.81	20230103	24100	-24.11	20220805	16100	13.60	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
31	20230726	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	18380	-580	5	-3.06	465430960	25142	86.41	19160	19160	18320	24600	13280	18960	18512.09	7.53	0	-13048	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2320	-3.85	0.48	12	0.20	-4774.00	37966.00	24100	20220805	-23.73	16100	20221013	14.16	22600	-18.67	20230221	17450	5.33	20230103	24100	-23.73	20220805	16100	14.16	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
32	20230726	100649	57	100.00	KOSDAQ	제약	N	N	N	N	N	18440	-520	5	-2.74	246781750	13256	45.56	19160	19160	18440	24600	13280	18960	18616.61	7.53	0	-6314	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2327	-3.86	0.49	12	0.11	-4774.00	37966.00	24100	20220805	-23.49	16100	20221013	14.53	22600	-18.41	20230221	17450	5.67	20230103	24100	-23.49	20220805	16100	14.53	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
33	20230726	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	19050	90	2	0.47	17983640	950	3.27	19160	19160	18800	24600	13280	18960	18930.15	7.53	0	-905	20026	19492	19216	18682	18406	19355	18545	63	5660	500	13270	10	1	12621492	2404	-3.99	0.50	12	0.01	-4774.00	37966.00	24100	20220805	-20.95	16100	20221013	18.32	22600	-15.71	20230221	17450	9.17	20230103	24100	-20.95	20220805	16100	18.32	20221013	1.20	N	084110	500	63 억	950909	N	N	1	N	N
34	20230725	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	-420	5	-2.17	554954840	29087	102.18	19120	19750	18940	25150	13570	19380	19079.76	7.60	0	-8867	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2393	-3.97	0.50	12	0.23	-4774.00	37966.00	24100	20220805	-21.33	16100	20221013	17.76	22600	-16.11	20230221	17450	8.65	20230103	24100	-21.33	20220805	16100	17.76	20221013	1.19	N	084110	500	63 억	959374	N	N	1	N	N
35	20230725	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	-380	5	-1.96	535612240	28067	98.60	19120	19750	18950	25150	13570	19380	19083.34	7.60	0	-8295	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2398	-3.98	0.50	12	0.22	-4774.00	37966.00	24100	20220805	-21.16	16100	20221013	18.01	22600	-15.93	20230221	17450	8.88	20230103	24100	-21.16	20220805	16100	18.01	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
36	20230725	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	19040	-340	5	-1.75	458754000	24019	84.38	19120	19750	18960	25150	13570	19380	19099.63	7.60	0	-7178	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2403	-3.99	0.50	12	0.19	-4774.00	37966.00	24100	20220805	-21.00	16100	20221013	18.26	22600	-15.75	20230221	17450	9.11	20230103	24100	-21.00	20220805	16100	18.26	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
37	20230725	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	-400	5	-2.06	374586520	19589	68.82	19120	19750	18980	25150	13570	19380	19122.29	7.60	0	-7086	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2396	-3.98	0.50	12	0.16	-4774.00	37966.00	24100	20220805	-21.24	16100	20221013	17.89	22600	-16.02	20230221	17450	8.77	20230103	24100	-21.24	20220805	16100	17.89	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
38	20230725	120643	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	-260	5	-1.34	257909760	13463	47.30	19120	19750	19080	25150	13570	19380	19156.93	7.60	0	-6563	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2413	-4.01	0.50	12	0.11	-4774.00	37966.00	24100	20220805	-20.66	16100	20221013	18.76	22600	-15.40	20230221	17450	9.57	20230103	24100	-20.66	20220805	16100	18.76	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
39	20230725	110640	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	-260	5	-1.34	229877240	11997	42.15	19120	19750	19080	25150	13570	19380	19161.23	7.60	0	-5714	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2413	-4.01	0.50	12	0.10	-4774.00	37966.00	24100	20220805	-20.66	16100	20221013	18.76	22600	-15.40	20230221	17450	9.57	20230103	24100	-20.66	20220805	16100	18.76	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
40	20230725	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	-160	5	-0.83	160523940	8371	29.41	19120	19750	19080	25150	13570	19380	19176.20	7.60	0	-3385	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2426	-4.03	0.51	12	0.07	-4774.00	37966.00	24100	20220805	-20.25	16100	20221013	19.38	22600	-14.96	20230221	17450	10.14	20230103	24100	-20.25	20220805	16100	19.38	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
41	20230725	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	19240	-140	5	-0.72	32030040	1666	5.85	19120	19750	19120	25150	13570	19380	19225.71	7.60	0	-395	20460	19920	19610	19070	18760	19765	18915	63	5790	500	13560	10	1	12621492	2428	-4.03	0.51	12	0.01	-4774.00	37966.00	24100	20220805	-20.17	16100	20221013	19.50	22600	-14.87	20230221	17450	10.26	20230103	24100	-20.17	20220805	16100	19.50	20221013	1.19	N	084110	500	63 억	959374	N	N	0	N	N
42	20230724	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-480	5	-2.42	552631730	28385	171.29	20150	20150	19300	25800	13910	19860	19469.47	7.66	0	-7495	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2446	-4.06	0.51	12	0.22	-4774.00	37966.00	24100	20220805	-19.59	16100	20221013	20.37	22600	-14.25	20230221	17450	11.06	20230103	24100	-19.59	20220805	16100	20.37	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
43	20230724	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	19360	-500	5	-2.52	526724570	27047	163.22	20150	20150	19300	25800	13910	19860	19474.42	7.66	0	-7223	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2444	-4.06	0.51	12	0.21	-4774.00	37966.00	24100	20220805	-19.67	16100	20221013	20.25	22600	-14.34	20230221	17450	10.95	20230103	24100	-19.67	20220805	16100	20.25	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
44	20230724	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	-520	5	-2.62	466326120	23929	144.40	20150	20150	19300	25800	13910	19860	19487.91	7.66	0	-7074	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2441	-4.05	0.51	12	0.19	-4774.00	37966.00	24100	20220805	-19.75	16100	20221013	20.12	22600	-14.42	20230221	17450	10.83	20230103	24100	-19.75	20220805	16100	20.12	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
45	20230724	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	19450	-410	5	-2.06	421040790	21589	130.28	20150	20150	19300	25800	13910	19860	19502.56	7.66	0	-5213	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2455	-4.07	0.51	12	0.17	-4774.00	37966.00	24100	20220805	-19.29	16100	20221013	20.81	22600	-13.94	20230221	17450	11.46	20230103	24100	-19.29	20220805	16100	20.81	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
46	20230724	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	19360	-500	5	-2.52	389066300	19939	120.32	20150	20150	19300	25800	13910	19860	19512.83	7.66	0	-4478	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2444	-4.06	0.51	12	0.16	-4774.00	37966.00	24100	20220805	-19.67	16100	20221013	20.25	22600	-14.34	20230221	17450	10.95	20230103	24100	-19.67	20220805	16100	20.25	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
47	20230724	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	-340	5	-1.71	168134760	8551	51.60	20150	20150	19520	25800	13910	19860	19662.58	7.66	0	-5015	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2464	-4.09	0.51	12	0.07	-4774.00	37966.00	24100	20220805	-19.00	16100	20221013	21.24	22600	-13.63	20230221	17450	11.86	20230103	24100	-19.00	20220805	16100	21.24	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
48	20230724	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	19680	-180	5	-0.91	103674850	5260	31.74	20150	20150	19590	25800	13910	19860	19710.05	7.66	0	-2967	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2484	-4.12	0.52	12	0.04	-4774.00	37966.00	24100	20220805	-18.34	16100	20221013	22.24	22600	-12.92	20230221	17450	12.78	20230103	24100	-18.34	20220805	16100	22.24	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
49	20230724	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	19700	-160	5	-0.81	23459670	1173	7.08	20150	20150	19700	25800	13910	19860	19999.72	7.66	0	-606	20453	20156	19903	19606	19353	20305	19755	63	5945	500	13900	10	1	12621492	2486	-4.13	0.52	12	0.01	-4774.00	37966.00	24100	20220805	-18.26	16100	20221013	22.36	22600	-12.83	20230221	17450	12.89	20230103	24100	-18.26	20220805	16100	22.36	20221013	1.19	N	084110	500	63 억	966950	N	N	1	N	N
50	20230721	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	19860	190	2	0.97	329772240	16571	448.35	19700	20200	19650	25550	13770	19670	19900.64	7.62	0	5290	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2507	-4.16	0.52	12	0.13	-4774.00	37966.00	24150	20220720	-17.76	16100	20221013	23.35	22600	-12.12	20230221	17450	13.81	20230103	24100	-17.59	20220805	16100	23.35	20221013	1.17	N	084110	500	63 억	961660	N	N	1	N	N
51	20230721	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	240	2	1.22	320344590	16097	435.52	19700	20200	19650	25550	13770	19670	19900.89	7.62	0	5347	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2513	-4.17	0.52	12	0.13	-4774.00	37966.00	24150	20220720	-17.56	16100	20221013	23.66	22600	-11.90	20230221	17450	14.10	20230103	24100	-17.39	20220805	16100	23.66	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
52	20230721	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	210	2	1.07	294494020	14800	400.43	19700	20200	19650	25550	13770	19670	19898.24	7.62	0	6044	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2509	-4.16	0.52	12	0.12	-4774.00	37966.00	24150	20220720	-17.68	16100	20221013	23.48	22600	-12.04	20230221	17450	13.93	20230103	24100	-17.51	20220805	16100	23.48	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
53	20230721	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	210	2	1.07	280097480	14078	380.90	19700	20200	19650	25550	13770	19670	19896.11	7.62	0	6221	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2509	-4.16	0.52	12	0.11	-4774.00	37966.00	24150	20220720	-17.68	16100	20221013	23.48	22600	-12.04	20230221	17450	13.93	20230103	24100	-17.51	20220805	16100	23.48	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
54	20230721	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	320	2	1.63	266829280	13412	362.88	19700	20200	19650	25550	13770	19670	19894.82	7.62	0	6812	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2523	-4.19	0.53	12	0.11	-4774.00	37966.00	24150	20220720	-17.23	16100	20221013	24.16	22600	-11.55	20230221	17450	14.56	20230103	24100	-17.05	20220805	16100	24.16	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
55	20230721	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	480	2	2.44	252841440	12712	343.94	19700	20200	19650	25550	13770	19670	19889.98	7.62	0	7159	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	50	1	12621492	2543	-4.22	0.53	12	0.10	-4774.00	37966.00	24150	20220720	-16.56	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	24100	-16.39	20220805	16100	25.16	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
56	20230721	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	19860	190	2	0.97	61371340	3108	84.09	19700	19890	19650	25550	13770	19670	19746.25	7.62	0	1143	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2507	-4.16	0.52	12	0.02	-4774.00	37966.00	24150	20220720	-17.76	16100	20221013	23.35	22600	-12.12	20230221	17450	13.81	20230103	24100	-17.59	20220805	16100	23.35	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
57	20230721	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	20	2	0.10	4622960	235	6.36	19700	19700	19650	25550	13770	19670	19672.17	7.62	0	-207	20063	19866	19633	19436	19203	19965	19535	63	5890	500	13760	10	1	12621492	2485	-4.12	0.52	12	0.00	-4774.00	37966.00	24150	20220720	-18.47	16100	20221013	22.30	22600	-12.88	20230221	17450	12.84	20230103	24100	-18.30	20220805	16100	22.30	20221013	1.17	N	084110	500	63 억	961660	N	N	0	N	N
58	20230720	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	19670	120	2	0.61	72046050	3688	18.39	19550	19830	19400	25400	13690	19550	19535.15	7.62	0	-502	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2483	-4.12	0.52	12	0.03	-4774.00	37966.00	24150	20220720	-18.55	16100	20221013	22.17	22600	-12.96	20230221	17450	12.72	20230103	24150	-18.55	20220720	16100	22.17	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
59	20230720	150631	57	100.00	KOSDAQ	제약	N	N	N	N	N	19680	130	2	0.66	69037140	3535	17.62	19550	19830	19400	25400	13690	19550	19529.60	7.62	0	-470	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2484	-4.12	0.52	12	0.03	-4774.00	37966.00	24150	20220720	-18.51	16100	20221013	22.24	22600	-12.92	20230221	17450	12.78	20230103	24150	-18.51	20220720	16100	22.24	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
60	20230720	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	140	2	0.72	65711310	3366	16.78	19550	19830	19400	25400	13690	19550	19522.08	7.62	0	-442	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2485	-4.12	0.52	12	0.03	-4774.00	37966.00	24150	20220720	-18.47	16100	20221013	22.30	22600	-12.88	20230221	17450	12.84	20230103	24150	-18.47	20220720	16100	22.30	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
61	20230720	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	19570	20	2	0.10	58231920	2984	14.88	19550	19830	19400	25400	13690	19550	19514.72	7.62	0	-622	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2470	-4.10	0.52	12	0.02	-4774.00	37966.00	24150	20220720	-18.96	16100	20221013	21.55	22600	-13.41	20230221	17450	12.15	20230103	24150	-18.96	20220720	16100	21.55	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
62	20230720	120634	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	0	3	0.00	46523110	2387	11.90	19550	19830	19400	25400	13690	19550	19490.20	7.62	0	-516	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2468	-4.10	0.51	12	0.02	-4774.00	37966.00	24150	20220720	-19.05	16100	20221013	21.43	22600	-13.50	20230221	17450	12.03	20230103	24150	-19.05	20220720	16100	21.43	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
63	20230720	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	0	3	0.00	41768460	2144	10.69	19550	19830	19400	25400	13690	19550	19481.56	7.62	0	-427	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2468	-4.10	0.51	12	0.02	-4774.00	37966.00	24150	20220720	-19.05	16100	20221013	21.43	22600	-13.50	20230221	17450	12.03	20230103	24150	-19.05	20220720	16100	21.43	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
64	20230720	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	19590	40	2	0.20	27551120	1415	7.05	19550	19830	19400	25400	13690	19550	19470.76	7.62	0	-983	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2473	-4.10	0.52	12	0.01	-4774.00	37966.00	24150	20220720	-18.88	16100	20221013	21.68	22600	-13.32	20230221	17450	12.26	20230103	24150	-18.88	20220720	16100	21.68	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
65	20230720	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	19830	280	2	1.43	1897100	97	0.48	19550	19830	19550	25400	13690	19550	19557.73	7.62	0	-74	20383	19966	19733	19316	19083	19850	19200	63	5855	500	13680	10	1	12621492	2503	-4.15	0.52	12	0.00	-4774.00	37966.00	24150	20220720	-17.89	16100	20221013	23.17	22600	-12.26	20230221	17450	13.64	20230103	24150	-17.89	20220720	16100	23.17	20221013	1.18	N	084110	500	63 억	962122	N	N	0	N	N
66	20230719	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	-370	5	-1.86	388016450	19803	152.04	20150	20150	19500	25850	13950	19920	19594.71	7.66	0	-4072	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2468	-4.10	0.51	12	0.16	-4774.00	37966.00	24150	20220720	-19.05	16100	20221013	21.43	22600	-13.50	20230221	17450	12.03	20230103	24150	-19.05	20220720	16100	21.43	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
67	20230719	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	-320	5	-1.61	363487610	18549	142.41	20150	20150	19500	25850	13950	19920	19596.08	7.66	0	-3351	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2474	-4.11	0.52	12	0.15	-4774.00	37966.00	24150	20220720	-18.84	16100	20221013	21.74	22600	-13.27	20230221	17450	12.32	20230103	24150	-18.84	20220720	16100	21.74	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
68	20230719	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	-290	5	-1.46	193972740	9875	75.82	20150	20150	19550	25850	13950	19920	19642.81	7.66	0	-4161	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2478	-4.11	0.52	12	0.08	-4774.00	37966.00	24150	20220720	-18.72	16100	20221013	21.93	22600	-13.14	20230221	17450	12.49	20230103	24150	-18.72	20220720	16100	21.93	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
69	20230719	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	-20	5	-0.10	173819030	8852	67.96	20150	20150	19550	25850	13950	19920	19636.13	7.66	0	-3364	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2512	-4.17	0.52	12	0.07	-4774.00	37966.00	24150	20220720	-17.60	16100	20221013	23.60	22600	-11.95	20230221	17450	14.04	20230103	24150	-17.60	20220720	16100	23.60	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
70	20230719	120640	57	100.00	KOSDAQ	제약	N	N	N	N	N	19610	-310	5	-1.56	139059810	7080	54.36	20150	20150	19550	25850	13950	19920	19641.22	7.66	0	-3327	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2475	-4.11	0.52	12	0.06	-4774.00	37966.00	24150	20220720	-18.80	16100	20221013	21.80	22600	-13.23	20230221	17450	12.38	20230103	24150	-18.80	20220720	16100	21.80	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
71	20230719	110640	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	-340	5	-1.71	127241960	6478	49.74	20150	20150	19550	25850	13950	19920	19642.17	7.66	0	-2731	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2471	-4.10	0.52	12	0.05	-4774.00	37966.00	24150	20220720	-18.92	16100	20221013	21.61	22600	-13.36	20230221	17450	12.21	20230103	24150	-18.92	20220720	16100	21.61	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
72	20230719	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	19590	-330	5	-1.66	77303480	3929	30.17	20150	20150	19550	25850	13950	19920	19675.10	7.66	0	-2256	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2473	-4.10	0.52	12	0.03	-4774.00	37966.00	24150	20220720	-18.88	16100	20221013	21.68	22600	-13.32	20230221	17450	12.26	20230103	24150	-18.88	20220720	16100	21.68	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
73	20230719	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	19790	-130	5	-0.65	2929230	148	1.14	20150	20150	19740	25850	13950	19920	19792.09	7.66	0	-139	20540	20230	19940	19630	19340	20385	19785	63	5950	500	13940	10	1	12621492	2498	-4.15	0.52	12	0.00	-4774.00	37966.00	24150	20220720	-18.05	16100	20221013	22.92	22600	-12.43	20230221	17450	13.41	20230103	24150	-18.05	20220720	16100	22.92	20221013	1.18	N	084110	500	63 억	966194	N	N	0	N	N
74	20230718	160634	57	100.00	KOSDAQ	제약	N	N	N	N	N	19920	-80	5	-0.40	258202150	13024	169.92	19810	20250	19650	26000	14000	20000	19825.10	7.70	0	-4312	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2514	-4.17	0.52	12	0.10	-4774.00	37966.00	24150	20220720	-17.52	16100	20221013	23.73	22600	-11.86	20230221	17450	14.15	20230103	24150	-17.52	20220720	16100	23.73	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
75	20230718	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	19770	-230	5	-1.15	240231730	12120	158.12	19810	20250	19650	26000	14000	20000	19821.10	7.70	0	-3860	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2495	-4.14	0.52	12	0.10	-4774.00	37966.00	24150	20220720	-18.14	16100	20221013	22.80	22600	-12.52	20230221	17450	13.30	20230103	24150	-18.14	20220720	16100	22.80	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
76	20230718	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	19760	-240	5	-1.20	223641210	11282	147.19	19810	20250	19650	26000	14000	20000	19822.83	7.70	0	-3903	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2494	-4.14	0.52	12	0.09	-4774.00	37966.00	24150	20220720	-18.18	16100	20221013	22.73	22600	-12.57	20230221	17450	13.24	20230103	24150	-18.18	20220720	16100	22.73	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
77	20230718	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	19820	-180	5	-0.90	183981160	9283	121.11	19810	20250	19650	26000	14000	20000	19819.15	7.70	0	-3422	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2502	-4.15	0.52	12	0.07	-4774.00	37966.00	24150	20220720	-17.93	16100	20221013	23.11	22600	-12.30	20230221	17450	13.58	20230103	24150	-17.93	20220720	16100	23.11	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
78	20230718	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	19950	-50	5	-0.25	163744370	8262	107.79	19810	20250	19650	26000	14000	20000	19818.97	7.70	0	-3523	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2518	-4.18	0.53	12	0.07	-4774.00	37966.00	24150	20220720	-17.39	16100	20221013	23.91	22600	-11.73	20230221	17450	14.33	20230103	24150	-17.39	20220720	16100	23.91	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
79	20230718	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	19840	-160	5	-0.80	135664680	6854	89.42	19810	20250	19650	26000	14000	20000	19793.50	7.70	0	-3046	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2504	-4.16	0.52	12	0.05	-4774.00	37966.00	24150	20220720	-17.85	16100	20221013	23.23	22600	-12.21	20230221	17450	13.70	20230103	24150	-17.85	20220720	16100	23.23	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
80	20230718	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	19740	-260	5	-1.30	90705770	4582	59.78	19810	20250	19650	26000	14000	20000	19796.11	7.70	0	-1755	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2491	-4.13	0.52	12	0.04	-4774.00	37966.00	24150	20220720	-18.26	16100	20221013	22.61	22600	-12.65	20230221	17450	13.12	20230103	24150	-18.26	20220720	16100	22.61	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
81	20230718	090629	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	-10	5	-0.05	3747140	188	2.45	19810	19990	19810	26000	14000	20000	19931.60	7.70	0	30	20533	20266	20083	19816	19633	20400	19950	63	6000	500	14000	10	1	12621492	2523	-4.19	0.53	12	0.00	-4774.00	37966.00	24150	20220720	-17.23	16100	20221013	24.16	22600	-11.55	20230221	17450	14.56	20230103	24150	-17.23	20220720	16100	24.16	20221013	1.20	N	084110	500	63 억	971717	N	N	0	N	N
82	20230717	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-100	5	-0.50	153666700	7664	40.25	19960	20350	19900	26100	14100	20100	20050.46	7.71	0	-941	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2524	-4.19	0.53	12	0.06	-4774.00	37966.00	24150	20220720	-17.18	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	24150	-17.18	20220720	16100	24.22	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
83	20230717	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-50	5	-0.25	128192200	6393	33.58	19960	20350	19900	26100	14100	20100	20051.96	7.71	0	-1348	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2531	-4.20	0.53	12	0.05	-4774.00	37966.00	24150	20220720	-16.98	16100	20221013	24.53	22600	-11.28	20230221	17450	14.90	20230103	24150	-16.98	20220720	16100	24.53	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
84	20230717	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	50	2	0.25	98916900	4933	25.91	19960	20350	19900	26100	14100	20100	20052.08	7.71	0	-1331	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2543	-4.22	0.53	12	0.04	-4774.00	37966.00	24150	20220720	-16.56	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	24150	-16.56	20220720	16100	25.16	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
85	20230717	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	150	2	0.75	90032500	4491	23.59	19960	20350	19900	26100	14100	20100	20047.32	7.71	0	-1215	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2556	-4.24	0.53	12	0.04	-4774.00	37966.00	24150	20220720	-16.15	16100	20221013	25.78	22600	-10.40	20230221	17450	16.05	20230103	24150	-16.15	20220720	16100	25.78	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
86	20230717	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-50	5	-0.25	72150350	3603	18.92	19960	20350	19900	26100	14100	20100	20025.08	7.71	0	-956	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2531	-4.20	0.53	12	0.03	-4774.00	37966.00	24150	20220720	-16.98	16100	20221013	24.53	22600	-11.28	20230221	17450	14.90	20230103	24150	-16.98	20220720	16100	24.53	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
87	20230717	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-100	5	-0.50	60209420	3006	15.79	19960	20350	19900	26100	14100	20100	20029.75	7.71	0	-1113	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2524	-4.19	0.53	12	0.02	-4774.00	37966.00	24150	20220720	-17.18	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	24150	-17.18	20220720	16100	24.22	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
88	20230717	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	19950	-150	5	-0.75	35244800	1756	9.22	19960	20350	19900	26100	14100	20100	20071.07	7.71	0	-539	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	10	1	12621492	2518	-4.18	0.53	12	0.01	-4774.00	37966.00	24150	20220720	-17.39	16100	20221013	23.91	22600	-11.73	20230221	17450	14.33	20230103	24150	-17.39	20220720	16100	23.91	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
89	20230717	090624	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	0	3	0.00	7388390	368	1.93	19960	20150	19960	26100	14100	20100	20077.15	7.71	0	-303	20860	20480	20120	19740	19380	20670	19930	63	6000	500	14070	50	1	12621492	2537	-4.21	0.53	12	0.00	-4774.00	37966.00	24150	20220720	-16.77	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	24150	-16.77	20220720	16100	24.84	20221013	1.20	N	084110	500	63 억	972655	N	N	1	N	N
90	20230714	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-50	5	-0.25	382327250	19039	119.71	20050	20500	19760	26150	14150	20150	20081.27	7.74	0	-4717	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2537	-4.21	0.53	12	0.15	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	24150	-16.77	20220720	16100	24.84	20221013	1.20	N	084110	500	63 억	976314	N	N	1	N	N
91	20230714	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-50	5	-0.25	361338750	17992	113.13	20050	20500	19760	26150	14150	20150	20083.30	7.74	0	-4434	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2537	-4.21	0.53	12	0.14	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	24150	-16.77	20220720	16100	24.84	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
92	20230714	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	50	2	0.25	316142950	15747	99.01	20050	20500	19760	26150	14150	20150	20076.39	7.74	0	-4015	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2550	-4.23	0.53	12	0.12	-4774.00	37966.00	25500	20220713	-20.78	16100	20221013	25.47	22600	-10.62	20230221	17450	15.76	20230103	24150	-16.36	20220720	16100	25.47	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
93	20230714	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-100	5	-0.50	193918720	9710	61.05	20050	20300	19760	26150	14150	20150	19971.03	7.74	0	-3220	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2531	-4.20	0.53	12	0.08	-4774.00	37966.00	25500	20220713	-21.37	16100	20221013	24.53	22600	-11.28	20230221	17450	14.90	20230103	24150	-16.98	20220720	16100	24.53	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
94	20230714	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-150	5	-0.74	177396630	8885	55.87	20050	20300	19760	26150	14150	20150	19965.86	7.74	0	-3159	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2524	-4.19	0.53	12	0.07	-4774.00	37966.00	25500	20220713	-21.57	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	24150	-17.18	20220720	16100	24.22	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
95	20230714	110628	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-100	5	-0.50	109039530	5462	34.34	20050	20300	19760	26150	14150	20150	19963.30	7.74	0	-3375	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2531	-4.20	0.53	12	0.04	-4774.00	37966.00	25500	20220713	-21.37	16100	20221013	24.53	22600	-11.28	20230221	17450	14.90	20230103	24150	-16.98	20220720	16100	24.53	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
96	20230714	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	19770	-380	5	-1.89	71796640	3597	22.62	20050	20300	19770	26150	14150	20150	19960.14	7.74	0	-2793	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	10	1	12621492	2495	-4.14	0.52	12	0.03	-4774.00	37966.00	25500	20220713	-22.47	16100	20221013	22.80	22600	-12.52	20230221	17450	13.30	20230103	24150	-18.14	20220720	16100	22.80	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
97	20230714	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	20300	150	2	0.74	1226650	61	0.38	20050	20300	20050	26150	14150	20150	20109.02	7.74	0	-18	21216	20682	20066	19532	18916	20950	19800	63	6000	500	14100	50	1	12621492	2562	-4.25	0.53	12	0.00	-4774.00	37966.00	25500	20220713	-20.39	16100	20221013	26.09	22600	-10.18	20230221	17450	16.33	20230103	24150	-15.94	20220720	16100	26.09	20221013	1.20	N	084110	500	63 억	976314	N	N	0	N	N
98	20230713	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	700	2	3.60	319500650	15904	161.05	19450	20600	19450	25250	13620	19450	20089.33	7.73	0	856	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2543	-4.22	0.53	12	0.13	-4774.00	37966.00	25500	20220713	-20.98	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	25500	-20.98	20220713	16100	25.16	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
99	20230713	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	600	2	3.08	290671700	14473	146.56	19450	20600	19450	25250	13620	19450	20083.72	7.73	0	800	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2531	-4.20	0.53	12	0.11	-4774.00	37966.00	25500	20220713	-21.37	16100	20221013	24.53	22600	-11.28	20230221	17450	14.90	20230103	25500	-21.37	20220713	16100	24.53	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
100	20230713	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	650	2	3.34	281355550	14008	141.85	19450	20600	19450	25250	13620	19450	20085.35	7.73	0	1090	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2537	-4.21	0.53	12	0.11	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	25500	-21.18	20220713	16100	24.84	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
101	20230713	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	550	2	2.83	262583730	13071	132.36	19450	20600	19450	25250	13620	19450	20089.03	7.73	0	1200	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2524	-4.19	0.53	12	0.10	-4774.00	37966.00	25500	20220713	-21.57	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	25500	-21.57	20220713	16100	24.22	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
102	20230713	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	550	2	2.83	242065030	12049	122.02	19450	20600	19450	25250	13620	19450	20090.05	7.73	0	1641	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2524	-4.19	0.53	12	0.10	-4774.00	37966.00	25500	20220713	-21.57	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	25500	-21.57	20220713	16100	24.22	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
103	20230713	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	550	2	2.83	230685930	11482	116.27	19450	20600	19450	25250	13620	19450	20091.09	7.73	0	1779	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2524	-4.19	0.53	12	0.09	-4774.00	37966.00	25500	20220713	-21.57	16100	20221013	24.22	22600	-11.50	20230221	17450	14.61	20230103	25500	-21.57	20220713	16100	24.22	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
104	20230713	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	600	2	3.08	148315380	7366	74.59	19450	20600	19450	25250	13620	19450	20135.13	7.73	0	-922	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	50	1	12621492	2531	-4.20	0.53	12	0.06	-4774.00	37966.00	25500	20220713	-21.37	16100	20221013	24.53	22600	-11.28	20230221	17450	14.90	20230103	25500	-21.37	20220713	16100	24.53	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
105	20230713	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	40	2	0.21	12154970	618	6.26	19450	19750	19450	25250	13620	19450	19668.24	7.73	0	-239	20016	19732	19416	19132	18816	19575	18975	63	5815	500	13610	10	1	12621492	2460	-4.08	0.51	12	0.00	-4774.00	37966.00	25500	20220713	-23.57	16100	20221013	21.06	22600	-13.76	20230221	17450	11.69	20230103	25500	-23.57	20220713	16100	21.06	20221013	1.20	N	084110	500	63 억	975474	N	N	0	N	N
106	20230712	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	19450	-60	5	-0.31	190424260	9822	89.02	19700	19700	19100	25350	13660	19510	19387.52	7.76	0	-4307	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2455	-4.07	0.51	12	0.08	-4774.00	37966.00	25500	20220713	-23.73	16100	20221013	20.81	22600	-13.94	20230221	17450	11.46	20230103	25500	-23.73	20220713	16100	20.81	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
107	20230712	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	19510	0	3	0.00	164395000	8484	76.90	19700	19700	19100	25350	13660	19510	19377.06	7.76	0	-4064	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2462	-4.09	0.51	12	0.07	-4774.00	37966.00	25500	20220713	-23.49	16100	20221013	21.18	22600	-13.67	20230221	17450	11.81	20230103	25500	-23.49	20220713	16100	21.18	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
108	20230712	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	-20	5	-0.10	157419260	8126	73.65	19700	19700	19100	25350	13660	19510	19372.29	7.76	0	-4054	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2460	-4.08	0.51	12	0.06	-4774.00	37966.00	25500	20220713	-23.57	16100	20221013	21.06	22600	-13.76	20230221	17450	11.69	20230103	25500	-23.57	20220713	16100	21.06	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
109	20230712	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	19460	-50	5	-0.26	150907180	7792	70.62	19700	19700	19100	25350	13660	19510	19366.94	7.76	0	-3932	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2456	-4.08	0.51	12	0.06	-4774.00	37966.00	25500	20220713	-23.69	16100	20221013	20.87	22600	-13.89	20230221	17450	11.52	20230103	25500	-23.69	20220713	16100	20.87	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
110	20230712	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	-120	5	-0.62	131314540	6783	61.48	19700	19700	19100	25350	13660	19510	19359.36	7.76	0	-3625	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2447	-4.06	0.51	12	0.05	-4774.00	37966.00	25500	20220713	-23.96	16100	20221013	20.43	22600	-14.20	20230221	17450	11.12	20230103	25500	-23.96	20220713	16100	20.43	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
111	20230712	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	19420	-90	5	-0.46	105461210	5449	49.39	19700	19700	19100	25350	13660	19510	19354.23	7.76	0	-3023	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2451	-4.07	0.51	12	0.04	-4774.00	37966.00	25500	20220713	-23.84	16100	20221013	20.62	22600	-14.07	20230221	17450	11.29	20230103	25500	-23.84	20220713	16100	20.62	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
112	20230712	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	-120	5	-0.62	49981880	2582	23.40	19700	19700	19100	25350	13660	19510	19357.82	7.76	0	-811	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2447	-4.06	0.51	12	0.02	-4774.00	37966.00	25500	20220713	-23.96	16100	20221013	20.43	22600	-14.20	20230221	17450	11.12	20230103	25500	-23.96	20220713	16100	20.43	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
113	20230712	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	19300	-210	5	-1.08	13995340	725	6.57	19700	19700	19100	25350	13660	19510	19303.92	7.76	0	15	19896	19702	19506	19312	19116	19800	19410	63	5845	500	13650	10	1	12621492	2436	-4.04	0.51	12	0.01	-4774.00	37966.00	25500	20220713	-24.31	16100	20221013	19.88	22600	-14.60	20230221	17450	10.60	20230103	25500	-24.31	20220713	16100	19.88	20221013	1.20	N	084110	500	63 억	979780	N	N	0	N	N
114	20230711	160606	57	100.00	KOSDAQ	제약	N	N	N	N	N	19510	110	2	0.57	213822580	10992	92.77	19360	19700	19310	25200	13580	19400	19452.19	7.80	0	-4754	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2462	-4.09	0.51	12	0.09	-4774.00	37966.00	25500	20220713	-23.49	16100	20221013	21.18	22600	-13.67	20230221	17450	11.81	20230103	25500	-23.49	20220713	16100	21.18	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
115	20230711	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	19410	10	2	0.05	208507730	10719	90.46	19360	19700	19310	25200	13580	19400	19452.16	7.80	0	-4738	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2450	-4.07	0.51	12	0.08	-4774.00	37966.00	25500	20220713	-23.88	16100	20221013	20.56	22600	-14.12	20230221	17450	11.23	20230103	25500	-23.88	20220713	16100	20.56	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
116	20230711	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	19370	-30	5	-0.15	146576550	7521	63.47	19360	19700	19350	25200	13580	19400	19488.97	7.80	0	-3735	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2445	-4.06	0.51	12	0.06	-4774.00	37966.00	25500	20220713	-24.04	16100	20221013	20.31	22600	-14.29	20230221	17450	11.00	20230103	25500	-24.04	20220713	16100	20.31	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
117	20230711	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	19460	60	2	0.31	105668330	5413	45.68	19360	19700	19360	25200	13580	19400	19521.21	7.80	0	-2632	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2456	-4.08	0.51	12	0.04	-4774.00	37966.00	25500	20220713	-23.69	16100	20221013	20.87	22600	-13.89	20230221	17450	11.52	20230103	25500	-23.69	20220713	16100	20.87	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
118	20230711	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	140	2	0.72	98934480	5067	42.76	19360	19700	19360	25200	13580	19400	19525.26	7.80	0	-2416	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2466	-4.09	0.51	12	0.04	-4774.00	37966.00	25500	20220713	-23.37	16100	20221013	21.37	22600	-13.54	20230221	17450	11.98	20230103	25500	-23.37	20220713	16100	21.37	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
119	20230711	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	120	2	0.62	61287120	3144	26.53	19360	19640	19360	25200	13580	19400	19493.36	7.80	0	-1263	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2464	-4.09	0.51	12	0.02	-4774.00	37966.00	25500	20220713	-23.45	16100	20221013	21.24	22600	-13.63	20230221	17450	11.86	20230103	25500	-23.45	20220713	16100	21.24	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
120	20230711	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	130	2	0.67	42457050	2179	18.39	19360	19640	19360	25200	13580	19400	19484.65	7.80	0	-626	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2465	-4.09	0.51	12	0.02	-4774.00	37966.00	25500	20220713	-23.41	16100	20221013	21.30	22600	-13.58	20230221	17450	11.92	20230103	25500	-23.41	20220713	16100	21.30	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
121	20230711	090609	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	90	2	0.46	2656050	137	1.16	19360	19490	19360	25200	13580	19400	19387.23	7.80	0	-13	19933	19666	19483	19216	19033	19575	19125	63	5810	500	13580	10	1	12621492	2460	-4.08	0.51	12	0.00	-4774.00	37966.00	25500	20220713	-23.57	16100	20221013	21.06	22600	-13.76	20230221	17450	11.69	20230103	25500	-23.57	20220713	16100	21.06	20221013	1.23	N	084110	500	63 억	984534	N	N	0	N	N
122	20230710	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	19400	-260	5	-1.32	230886600	11844	65.19	19600	19750	19300	25550	13770	19660	19493.97	7.84	0	-4433	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2449	-4.06	0.51	12	0.09	-4774.00	37966.00	25500	20220713	-23.92	16100	20221013	20.50	22600	-14.16	20230221	17450	11.17	20230103	25500	-23.92	20220713	16100	20.50	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
123	20230710	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	19430	-230	5	-1.17	208174700	10674	58.75	19600	19750	19300	25550	13770	19660	19502.97	7.84	0	-3849	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2452	-4.07	0.51	12	0.08	-4774.00	37966.00	25500	20220713	-23.80	16100	20221013	20.68	22600	-14.03	20230221	17450	11.35	20230103	25500	-23.80	20220713	16100	20.68	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
124	20230710	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	-120	5	-0.61	162944620	8355	45.99	19600	19750	19300	25550	13770	19660	19502.65	7.84	0	-2683	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2466	-4.09	0.51	12	0.07	-4774.00	37966.00	25500	20220713	-23.37	16100	20221013	21.37	22600	-13.54	20230221	17450	11.98	20230103	25500	-23.37	20220713	16100	21.37	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
125	20230710	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	-80	5	-0.41	138347110	7096	39.06	19600	19750	19300	25550	13770	19660	19496.49	7.84	0	-2614	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2471	-4.10	0.52	12	0.06	-4774.00	37966.00	25500	20220713	-23.22	16100	20221013	21.61	22600	-13.36	20230221	17450	12.21	20230103	25500	-23.22	20220713	16100	21.61	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
126	20230710	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	-110	5	-0.56	120245310	6170	33.96	19600	19750	19300	25550	13770	19660	19488.71	7.84	0	-2367	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2468	-4.10	0.51	12	0.05	-4774.00	37966.00	25500	20220713	-23.33	16100	20221013	21.43	22600	-13.50	20230221	17450	12.03	20230103	25500	-23.33	20220713	16100	21.43	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
127	20230710	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	19650	-10	5	-0.05	112816120	5790	31.87	19600	19750	19300	25550	13770	19660	19484.65	7.84	0	-2190	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2480	-4.12	0.52	12	0.05	-4774.00	37966.00	25500	20220713	-22.94	16100	20221013	22.05	22600	-13.05	20230221	17450	12.61	20230103	25500	-22.94	20220713	16100	22.05	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
128	20230710	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	19750	90	2	0.46	103430550	5312	29.24	19600	19750	19300	25550	13770	19660	19471.11	7.84	0	-2082	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2493	-4.14	0.52	12	0.04	-4774.00	37966.00	25500	20220713	-22.55	16100	20221013	22.67	22600	-12.61	20230221	17450	13.18	20230103	25500	-22.55	20220713	16100	22.67	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
129	20230710	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	-170	5	-0.86	7801660	401	2.21	19600	19600	19420	25550	13770	19660	19455.51	7.84	0	-181	20060	19860	19680	19480	19300	19770	19390	63	5890	500	13760	10	1	12621492	2460	-4.08	0.51	12	0.00	-4774.00	37966.00	25500	20220713	-23.57	16100	20221013	21.06	22600	-13.76	20230221	17450	11.69	20230103	25500	-23.57	20220713	16100	21.06	20221013	1.19	N	084110	500	63 억	988967	N	N	0	N	N
130	20230707	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	19660	-220	5	-1.11	353954470	18076	72.29	19880	19880	19500	25800	13920	19880	19581.46	7.89	0	-6006	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2481	-4.12	0.52	12	0.14	-4774.00	37966.00	25500	20220713	-22.90	16100	20221013	22.11	22600	-13.01	20230221	17450	12.66	20230103	25500	-22.90	20220713	16100	22.11	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
131	20230707	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	-280	5	-1.41	338079390	17267	69.05	19880	19880	19500	25800	13920	19880	19579.51	7.89	0	-5589	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2474	-4.11	0.52	12	0.14	-4774.00	37966.00	25500	20220713	-23.14	16100	20221013	21.74	22600	-13.27	20230221	17450	12.32	20230103	25500	-23.14	20220713	16100	21.74	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
132	20230707	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-380	5	-1.91	279608180	14272	57.08	19880	19880	19500	25800	13920	19880	19591.38	7.89	0	-4773	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2461	-4.08	0.51	12	0.11	-4774.00	37966.00	25500	20220713	-23.53	16100	20221013	21.12	22600	-13.72	20230221	17450	11.75	20230103	25500	-23.53	20220713	16100	21.12	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
133	20230707	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	-240	5	-1.21	191154170	9740	38.95	19880	19880	19520	25800	13920	19880	19625.68	7.89	0	-3757	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2479	-4.11	0.52	12	0.08	-4774.00	37966.00	25500	20220713	-22.98	16100	20221013	21.99	22600	-13.10	20230221	17450	12.55	20230103	25500	-22.98	20220713	16100	21.99	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
134	20230707	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	-330	5	-1.66	146825570	7476	29.90	19880	19880	19520	25800	13920	19880	19639.59	7.89	0	-2643	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2468	-4.10	0.51	12	0.06	-4774.00	37966.00	25500	20220713	-23.33	16100	20221013	21.43	22600	-13.50	20230221	17450	12.03	20230103	25500	-23.33	20220713	16100	21.43	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
135	20230707	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	19650	-230	5	-1.16	91638460	4657	18.62	19880	19880	19560	25800	13920	19880	19677.57	7.89	0	-2228	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2480	-4.12	0.52	12	0.04	-4774.00	37966.00	25500	20220713	-22.94	16100	20221013	22.05	22600	-13.05	20230221	17450	12.61	20230103	25500	-22.94	20220713	16100	22.05	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
136	20230707	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	19830	-50	5	-0.25	54671500	2773	11.09	19880	19880	19560	25800	13920	19880	19715.65	7.89	0	-1474	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2503	-4.15	0.52	12	0.02	-4774.00	37966.00	25500	20220713	-22.24	16100	20221013	23.17	22600	-12.26	20230221	17450	13.64	20230103	25500	-22.24	20220713	16100	23.17	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
137	20230707	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	-280	5	-1.41	15510800	784	3.14	19880	19880	19560	25800	13920	19880	19784.18	7.89	0	-253	20393	20136	19893	19636	19393	20015	19515	63	5940	500	13910	10	1	12621492	2474	-4.11	0.52	12	0.01	-4774.00	37966.00	25500	20220713	-23.14	16100	20221013	21.74	22600	-13.27	20230221	17450	12.32	20230103	25500	-23.14	20220713	16100	21.74	20221013	1.21	N	084110	500	63 억	996429	N	N	0	N	N
138	20230706	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	-270	5	-1.34	495995230	24998	67.45	20150	20150	19650	26150	14150	20150	19841.09	7.98	0	-10252	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2509	-4.16	0.52	12	0.20	-4774.00	37966.00	25500	20220713	-22.04	16100	20221013	23.48	22600	-12.04	20230221	17450	13.93	20230103	25500	-22.04	20220713	16100	23.48	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
139	20230706	150601	57	100.00	KOSDAQ	제약	N	N	N	N	N	19840	-310	5	-1.54	467109010	23543	63.53	20150	20150	19650	26150	14150	20150	19840.67	7.98	0	-9481	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2504	-4.16	0.52	12	0.19	-4774.00	37966.00	25500	20220713	-22.20	16100	20221013	23.23	22600	-12.21	20230221	17450	13.70	20230103	25500	-22.20	20220713	16100	23.23	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
140	20230706	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	19770	-380	5	-1.89	421554810	21246	57.33	20150	20150	19650	26150	14150	20150	19841.61	7.98	0	-8570	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2495	-4.14	0.52	12	0.17	-4774.00	37966.00	25500	20220713	-22.47	16100	20221013	22.80	22600	-12.52	20230221	17450	13.30	20230103	25500	-22.47	20220713	16100	22.80	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
141	20230706	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	19830	-320	5	-1.59	332147080	16719	45.11	20150	20150	19760	26150	14150	20150	19866.44	7.98	0	-7045	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2503	-4.15	0.52	12	0.13	-4774.00	37966.00	25500	20220713	-22.24	16100	20221013	23.17	22600	-12.26	20230221	17450	13.64	20230103	25500	-22.24	20220713	16100	23.17	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
142	20230706	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	-250	5	-1.24	209012140	10513	28.37	20150	20150	19760	26150	14150	20150	19881.30	7.98	0	-5026	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2512	-4.17	0.52	12	0.08	-4774.00	37966.00	25500	20220713	-21.96	16100	20221013	23.60	22600	-11.95	20230221	17450	14.04	20230103	25500	-21.96	20220713	16100	23.60	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
143	20230706	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	19970	-180	5	-0.89	197321580	9927	26.79	20150	20150	19760	26150	14150	20150	19877.26	7.98	0	-4926	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2521	-4.18	0.53	12	0.08	-4774.00	37966.00	25500	20220713	-21.69	16100	20221013	24.04	22600	-11.64	20230221	17450	14.44	20230103	25500	-21.69	20220713	16100	24.04	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
144	20230706	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	19840	-310	5	-1.54	166681980	8388	22.63	20150	20150	19760	26150	14150	20150	19871.48	7.98	0	-4952	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	10	1	12621492	2504	-4.16	0.52	12	0.07	-4774.00	37966.00	25500	20220713	-22.20	16100	20221013	23.23	22600	-12.21	20230221	17450	13.70	20230103	25500	-22.20	20220713	16100	23.23	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
145	20230706	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	0	3	0.00	21618500	1080	2.91	20150	20150	19970	26150	14150	20150	20017.13	7.98	0	-869	21056	20602	20296	19842	19536	20450	19690	63	6000	500	14100	50	1	12621492	2543	-4.22	0.53	12	0.01	-4774.00	37966.00	25500	20220713	-20.98	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	25500	-20.98	20220713	16100	25.16	20221013	1.24	N	084110	500	63 억	1006681	N	N	1	N	N
146	20230705	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-500	5	-2.42	746355500	37054	176.99	20750	20750	19990	26800	14500	20650	20142.37	8.03	0	-5626	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2543	-4.22	0.53	12	0.29	-4774.00	37966.00	25500	20220713	-20.98	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	25500	-20.98	20220713	16100	25.16	20221013	1.25	N	084110	500	63 억	1013073	N	N	1	N	N
147	20230705	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	-660	5	-3.20	671209800	33304	159.08	20750	20750	19990	26800	14500	20650	20154.03	8.03	0	-4455	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	10	1	12621492	2523	-4.19	0.53	12	0.26	-4774.00	37966.00	25500	20220713	-21.61	16100	20221013	24.16	22600	-11.55	20230221	17450	14.56	20230103	25500	-21.61	20220713	16100	24.16	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
148	20230705	140550	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-550	5	-2.66	532620500	26384	126.02	20750	20750	20000	26800	14500	20650	20187.25	8.03	0	-2966	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2537	-4.21	0.53	12	0.21	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	25500	-21.18	20220713	16100	24.84	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
149	20230705	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-500	5	-2.42	477413050	23638	112.91	20750	20750	20000	26800	14500	20650	20196.85	8.03	0	-1348	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2543	-4.22	0.53	12	0.19	-4774.00	37966.00	25500	20220713	-20.98	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	25500	-20.98	20220713	16100	25.16	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
150	20230705	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-500	5	-2.42	269653400	13289	63.47	20750	20750	20150	26800	14500	20650	20291.47	8.03	0	-2832	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2543	-4.22	0.53	12	0.11	-4774.00	37966.00	25500	20220713	-20.98	16100	20221013	25.16	22600	-10.84	20230221	17450	15.47	20230103	25500	-20.98	20220713	16100	25.16	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
151	20230705	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-400	5	-1.94	194131250	9551	45.62	20750	20750	20200	26800	14500	20650	20325.75	8.03	0	-674	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2556	-4.24	0.53	12	0.08	-4774.00	37966.00	25500	20220713	-20.59	16100	20221013	25.78	22600	-10.40	20230221	17450	16.05	20230103	25500	-20.59	20220713	16100	25.78	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
152	20230705	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	-300	5	-1.45	108619100	5332	25.47	20750	20750	20200	26800	14500	20650	20371.17	8.03	0	-914	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2568	-4.26	0.54	12	0.04	-4774.00	37966.00	25500	20220713	-20.20	16100	20221013	26.40	22600	-9.96	20230221	17450	16.62	20230103	25500	-20.20	20220713	16100	26.40	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
153	20230705	090551	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	-150	5	-0.73	3991950	194	0.93	20750	20750	20500	26800	14500	20650	20577.06	8.03	0	-77	21283	20966	20633	20316	19983	21125	20475	63	6150	500	14450	50	1	12621492	2587	-4.29	0.54	12	0.00	-4774.00	37966.00	25500	20220713	-19.61	16100	20221013	27.33	22600	-9.29	20230221	17450	17.48	20230103	25500	-19.61	20220713	16100	27.33	20221013	1.25	N	084110	500	63 억	1013073	N	N	0	N	N
154	20230704	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	-150	5	-0.72	430509650	20931	151.92	20600	20950	20300	27000	14600	20800	20568.00	8.01	0	2054	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2606	-4.33	0.54	12	0.17	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
155	20230704	150542	57	100.00	KOSDAQ	제약	N	N	N	N	N	20550	-250	5	-1.20	411335200	19999	145.15	20600	20950	20300	27000	14600	20800	20567.79	8.01	0	2111	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2594	-4.30	0.54	12	0.16	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
156	20230704	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	-50	5	-0.24	267158300	12982	94.22	20600	20950	20300	27000	14600	20800	20579.13	8.01	0	-302	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2619	-4.35	0.55	12	0.10	-4774.00	37966.00	25500	20220713	-18.63	16100	20221013	28.88	22600	-8.19	20230221	17450	18.91	20230103	25500	-18.63	20220713	16100	28.88	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
157	20230704	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	0	3	0.00	251362650	12222	88.71	20600	20950	20300	27000	14600	20800	20566.41	8.01	0	-301	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2625	-4.36	0.55	12	0.10	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
158	20230704	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	-50	5	-0.24	240988250	11722	85.08	20600	20950	20300	27000	14600	20800	20558.63	8.01	0	-173	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2619	-4.35	0.55	12	0.09	-4774.00	37966.00	25500	20220713	-18.63	16100	20221013	28.88	22600	-8.19	20230221	17450	18.91	20230103	25500	-18.63	20220713	16100	28.88	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
159	20230704	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	0	3	0.00	230931500	11239	81.57	20600	20950	20300	27000	14600	20800	20547.34	8.01	0	-65	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2625	-4.36	0.55	12	0.09	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
160	20230704	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	-100	5	-0.48	176420050	8610	62.49	20600	20950	20300	27000	14600	20800	20490.13	8.01	0	10	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2613	-4.34	0.55	12	0.07	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
161	20230704	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	-150	5	-0.72	7544700	366	2.66	20600	20700	20600	27000	14600	20800	20613.93	8.01	0	69	21200	21000	20850	20650	20500	20925	20575	63	6200	500	14560	50	1	12621492	2606	-4.33	0.54	12	0.00	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.26	N	084110	500	63 억	1011421	N	N	1	N	N
162	20230703	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	-150	5	-0.72	283135200	13569	102.28	20850	21050	20700	27200	14700	20950	20866.33	8.00	0	1273	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2625	-4.36	0.55	12	0.11	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.23	N	084110	500	63 억	1010148	N	N	1	N	N
163	20230703	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	0	3	0.00	273422450	13102	98.76	20850	21050	20700	27200	14700	20950	20868.76	8.00	0	1261	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2644	-4.39	0.55	12	0.10	-4774.00	37966.00	25500	20220713	-17.84	16100	20221013	30.12	22600	-7.30	20230221	17450	20.06	20230103	25500	-17.84	20220713	16100	30.12	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N
164	20230703	140537	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	-150	5	-0.72	248925350	11924	89.88	20850	21050	20700	27200	14700	20950	20875.99	8.00	0	1564	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2625	-4.36	0.55	12	0.09	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N
165	20230703	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	0	3	0.00	243314150	11655	87.85	20850	21050	20700	27200	14700	20950	20876.37	8.00	0	1683	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2644	-4.39	0.55	12	0.09	-4774.00	37966.00	25500	20220713	-17.84	16100	20221013	30.12	22600	-7.30	20230221	17450	20.06	20230103	25500	-17.84	20220713	16100	30.12	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N
166	20230703	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-50	5	-0.24	220040850	10543	79.47	20850	21050	20700	27200	14700	20950	20870.80	8.00	0	2175	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2638	-4.38	0.55	12	0.08	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N
167	20230703	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-50	5	-0.24	208822350	10006	75.42	20850	21050	20700	27200	14700	20950	20869.71	8.00	0	2437	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2638	-4.38	0.55	12	0.08	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N
168	20230703	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-50	5	-0.24	176044200	8438	63.60	20850	21050	20700	27200	14700	20950	20863.26	8.00	0	2582	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2638	-4.38	0.55	12	0.07	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N
169	20230703	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	100	2	0.48	9542650	457	3.44	20850	21050	20850	27200	14700	20950	20881.07	8.00	0	111	21250	21100	20850	20700	20450	21175	20775	63	6250	500	14660	50	1	12621492	2657	-4.41	0.55	12	0.00	-4774.00	37966.00	25500	20220713	-17.45	16100	20221013	30.75	22600	-6.86	20230221	17450	20.63	20230103	25500	-17.45	20220713	16100	30.75	20221013	1.23	N	084110	500	63 억	1010148	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History