KissMeData/086820/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160701	57	100.00	KOSDAQ		제약	N	N	N	N	N	10110	110	2	1.10	137446200	13723	109.58	10000	10120	9910	13000	7000	10000	10015.75	0.50	0	681	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	823	-10.17	1.88	12	0.17	-994.00	5376.00	17200	20220908	-41.22	9210	20230726	9.77	15290	-33.88	20230410	9210	9.77	20230726	17200	-41.22	20220908	9210	9.77	20230726	1.73	N	086820	500	40 억	40874	N	N	1	N	N
3	20230731	150703	57	100.00	KOSDAQ		제약	N	N	N	N	N	10090	90	2	0.90	123639460	12356	98.67	10000	10100	9910	13000	7000	10000	10006.43	0.50	0	200	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	822	-10.15	1.88	12	0.15	-994.00	5376.00	17200	20220908	-41.34	9210	20230726	9.55	15290	-34.01	20230410	9210	9.55	20230726	17200	-41.34	20220908	9210	9.55	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
4	20230731	140705	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	20	2	0.20	97573700	9763	77.96	10000	10100	9910	13000	7000	10000	9994.23	0.50	0	-492	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	816	-10.08	1.86	12	0.12	-994.00	5376.00	17200	20220908	-41.74	9210	20230726	8.79	15290	-34.47	20230410	9210	8.79	20230726	17200	-41.74	20220908	9210	8.79	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
5	20230731	130704	57	100.00	KOSDAQ		제약	N	N	N	N	N	10040	40	2	0.40	78044960	7807	62.34	10000	10100	9910	13000	7000	10000	9996.79	0.50	0	-740	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	818	-10.10	1.87	12	0.10	-994.00	5376.00	17200	20220908	-41.63	9210	20230726	9.01	15290	-34.34	20230410	9210	9.01	20230726	17200	-41.63	20220908	9210	9.01	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
6	20230731	120710	57	100.00	KOSDAQ		제약	N	N	N	N	N	10040	40	2	0.40	73093650	7312	58.39	10000	10100	9910	13000	7000	10000	9996.40	0.50	0	-755	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	818	-10.10	1.87	12	0.09	-994.00	5376.00	17200	20220908	-41.63	9210	20230726	9.01	15290	-34.34	20230410	9210	9.01	20230726	17200	-41.63	20220908	9210	9.01	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
7	20230731	110714	57	100.00	KOSDAQ		제약	N	N	N	N	N	10050	50	2	0.50	66169980	6622	52.88	10000	10100	9910	13000	7000	10000	9992.45	0.50	0	-755	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	818	-10.11	1.87	12	0.08	-994.00	5376.00	17200	20220908	-41.57	9210	20230726	9.12	15290	-34.27	20230410	9210	9.12	20230726	17200	-41.57	20220908	9210	9.12	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
8	20230731	100709	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	-70	5	-0.70	29392790	2943	23.50	10000	10100	9910	13000	7000	10000	9987.36	0.50	0	-930	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	809	-9.99	1.85	12	0.04	-994.00	5376.00	17200	20220908	-42.27	9210	20230726	7.82	15290	-35.06	20230410	9210	7.82	20230726	17200	-42.27	20220908	9210	7.82	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
9	20230731	090703	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	0.50	0	0	10206	10102	9896	9792	9586	10155	9845	41	3000	500	6600	10	1	8143426	814	-10.06	1.86	12	0.00	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.73	N	086820	500	40 억	40874	N	N	0	N	N
10	20230728	160704	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	100	2	1.01	124025820	12523	76.99	9900	10000	9690	12870	6930	9900	9903.84	0.50	0	314	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	814	-10.06	1.86	12	0.15	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
11	20230728	150705	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	20	2	0.20	91766680	9293	57.13	9900	10000	9690	12870	6930	9900	9874.82	0.50	0	299	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	808	-9.98	1.85	12	0.11	-994.00	5376.00	17200	20220908	-42.33	9210	20230726	7.71	15290	-35.12	20230410	9210	7.71	20230726	17200	-42.33	20220908	9210	7.71	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
12	20230728	140701	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	50	2	0.51	73988850	7493	46.07	9900	10000	9690	12870	6930	9900	9874.40	0.50	0	-198	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	810	-10.01	1.85	12	0.09	-994.00	5376.00	17200	20220908	-42.15	9210	20230726	8.03	15290	-34.92	20230410	9210	8.03	20230726	17200	-42.15	20220908	9210	8.03	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
13	20230728	130704	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	60	2	0.61	68632980	6953	42.75	9900	10000	9690	12870	6930	9900	9870.99	0.50	0	-289	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	811	-10.02	1.85	12	0.09	-994.00	5376.00	17200	20220908	-42.09	9210	20230726	8.14	15290	-34.86	20230410	9210	8.14	20230726	17200	-42.09	20220908	9210	8.14	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
14	20230728	120701	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	40	2	0.40	56198870	5695	35.01	9900	10000	9690	12870	6930	9900	9868.11	0.50	0	42	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	809	-10.00	1.85	12	0.07	-994.00	5376.00	17200	20220908	-42.21	9210	20230726	7.93	15290	-34.99	20230410	9210	7.93	20230726	17200	-42.21	20220908	9210	7.93	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
15	20230728	110708	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	20	2	0.20	34599660	3494	21.48	9900	10000	9810	12870	6930	9900	9902.59	0.50	0	-87	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	808	-9.98	1.85	12	0.04	-994.00	5376.00	17200	20220908	-42.33	9210	20230726	7.71	15290	-35.12	20230410	9210	7.71	20230726	17200	-42.33	20220908	9210	7.71	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
16	20230728	100659	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	20	2	0.20	19050170	1923	11.82	9900	10000	9810	12870	6930	9900	9906.48	0.50	0	102	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	808	-9.98	1.85	12	0.02	-994.00	5376.00	17200	20220908	-42.33	9210	20230726	7.71	15290	-35.12	20230410	9210	7.71	20230726	17200	-42.33	20220908	9210	7.71	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
17	20230728	090706	57	100.00	KOSDAQ		제약	N	N	N	N	N	9970	70	2	0.71	999970	101	0.62	9900	9970	9900	12870	6930	9900	9900.69	0.50	0	0	10380	10140	9850	9610	9320	10260	9730	41	2970	500	6530	10	1	8143426	812	-10.03	1.85	12	0.00	-994.00	5376.00	17200	20220908	-42.03	9210	20230726	8.25	15290	-34.79	20230410	9210	8.25	20230726	17200	-42.03	20220908	9210	8.25	20230726	1.80	N	086820	500	40 억	40560	N	N	0	N	N
18	20230727	160700	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	90	2	0.92	160739960	16254	27.81	9700	10090	9560	12750	6870	9810	9889.26	0.47	677	2679	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	806	-9.96	1.84	12	0.20	-994.00	5376.00	17200	20220908	-42.44	9210	20230726	7.49	15290	-35.25	20230410	9210	7.49	20230726	17200	-42.44	20220908	9210	7.49	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
19	20230727	150701	57	100.00	KOSDAQ		제약	N	N	N	N	N	9970	160	2	1.63	139290910	14088	24.10	9700	10090	9560	12750	6870	9810	9887.20	0.47	677	2675	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	812	-10.03	1.85	12	0.17	-994.00	5376.00	17200	20220908	-42.03	9210	20230726	8.25	15290	-34.79	20230410	9210	8.25	20230726	17200	-42.03	20220908	9210	8.25	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
20	20230727	140657	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	190	2	1.94	121213600	12261	20.98	9700	10090	9560	12750	6870	9810	9886.11	0.47	677	3047	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	814	-10.06	1.86	12	0.15	-994.00	5376.00	17200	20220908	-41.86	9210	20230726	8.58	15290	-34.60	20230410	9210	8.58	20230726	17200	-41.86	20220908	9210	8.58	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
21	20230727	130657	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	200	2	2.04	113694470	11503	19.68	9700	10090	9560	12750	6870	9810	9883.90	0.47	677	2986	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	815	-10.07	1.86	12	0.14	-994.00	5376.00	17200	20220908	-41.80	9210	20230726	8.69	15290	-34.53	20230410	9210	8.69	20230726	17200	-41.80	20220908	9210	8.69	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
22	20230727	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	9980	170	2	1.73	99142310	10043	17.18	9700	10090	9560	12750	6870	9810	9871.78	0.47	677	2654	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	813	-10.04	1.86	12	0.12	-994.00	5376.00	17200	20220908	-41.98	9210	20230726	8.36	15290	-34.73	20230410	9210	8.36	20230726	17200	-41.98	20220908	9210	8.36	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
23	20230727	110701	57	100.00	KOSDAQ		제약	N	N	N	N	N	10070	260	2	2.65	83013000	8422	14.41	9700	10090	9560	12750	6870	9810	9856.68	0.47	677	2711	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	820	-10.13	1.87	12	0.10	-994.00	5376.00	17200	20220908	-41.45	9210	20230726	9.34	15290	-34.14	20230410	9210	9.34	20230726	17200	-41.45	20220908	9210	9.34	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
24	20230727	100659	57	100.00	KOSDAQ		제약	N	N	N	N	N	10050	240	2	2.45	66581550	6790	11.62	9700	10050	9560	12750	6870	9810	9805.82	0.47	677	2263	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	818	-10.11	1.87	12	0.08	-994.00	5376.00	17200	20220908	-41.57	9210	20230726	9.12	15290	-34.27	20230410	9210	9.12	20230726	17200	-41.57	20220908	9210	9.12	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
25	20230727	090657	57	100.00	KOSDAQ		제약	N	N	N	N	N	9790	-20	5	-0.20	11320690	1163	1.99	9700	9790	9560	12750	6870	9810	9734.04	0.47	677	647	10996	10402	9806	9212	8616	10105	8915	41	2940	500	6470	10	1	8143426	797	-9.85	1.82	12	0.01	-994.00	5376.00	17200	20220908	-43.08	9210	20230726	6.30	15290	-35.97	20230410	9210	6.30	20230726	17200	-43.08	20220908	9210	6.30	20230726	1.80	N	086820	500	40 억	37883	N	N	0	N	N
26	20230726	160657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9810	-490	5	-4.76	555539670	57535	448.51	10400	10400	9210	13390	7210	10300	9655.68	0.46	0	2674	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	799	-9.87	1.82	12	0.71	-994.00	5376.00	17200	20220908	-42.97	9210	20230726	6.51	15290	-35.84	20230410	9210	6.51	20230726	17200	-42.97	20220908	9210	6.51	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
27	20230726	150700	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9700	-600	5	-5.83	525487080	54449	424.45	10400	10400	9210	13390	7210	10300	9651.00	0.46	0	2698	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	790	-9.76	1.80	12	0.67	-994.00	5376.00	17200	20220908	-43.60	9210	20230726	5.32	15290	-36.56	20230410	9210	5.32	20230726	17200	-43.60	20220908	9210	5.32	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
28	20230726	140656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9470	-830	5	-8.06	431507550	44580	347.52	10400	10400	9360	13390	7210	10300	9679.40	0.46	0	2890	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	771	-9.53	1.76	12	0.55	-994.00	5376.00	17200	20220908	-44.94	9360	20230726	1.18	15290	-38.06	20230410	9360	1.18	20230726	17200	-44.94	20220908	9360	1.18	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
29	20230726	130654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9600	-700	5	-6.80	302984810	31057	242.10	10400	10400	9520	13390	7210	10300	9755.77	0.46	0	1400	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	782	-9.66	1.79	12	0.38	-994.00	5376.00	17200	20220908	-44.19	9520	20230726	0.84	15290	-37.21	20230410	9520	0.84	20230726	17200	-44.19	20220908	9520	0.84	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
30	20230726	120656	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9680	-620	5	-6.02	270820990	27727	216.14	10400	10400	9520	13390	7210	10300	9767.41	0.46	0	-164	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	788	-9.74	1.80	12	0.34	-994.00	5376.00	17200	20220908	-43.72	9520	20230726	1.68	15290	-36.69	20230410	9520	1.68	20230726	17200	-43.72	20220908	9520	1.68	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
31	20230726	110651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9670	-630	5	-6.12	243405650	24890	194.03	10400	10400	9520	13390	7210	10300	9779.25	0.46	0	-229	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	787	-9.73	1.80	12	0.31	-994.00	5376.00	17200	20220908	-43.78	9520	20230726	1.58	15290	-36.76	20230410	9520	1.58	20230726	17200	-43.78	20220908	9520	1.58	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
32	20230726	100657	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9760	-540	5	-5.24	134731810	13621	106.18	10400	10400	9750	13390	7210	10300	9891.48	0.46	0	-130	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	795	-9.82	1.82	12	0.17	-994.00	5376.00	17200	20220908	-43.26	9750	20230726	0.10	15290	-36.17	20230410	9750	0.10	20230726	17200	-43.26	20220908	9750	0.10	20230726	1.81	N	086820	500	40 억	37206	N	N	1	N	N
33	20230726	090651	57	100.00	KOSDAQ		제약	N	N	N	N	N	10290	-10	5	-0.10	1755280	171	1.33	10400	10400	10160	13390	7210	10300	10264.80	0.46	0	-2	10960	10630	10320	9990	9680	10475	9835	41	3090	500	6790	10	1	8143426	838	-10.35	1.91	12	0.00	-994.00	5376.00	17200	20220908	-40.17	10010	20230725	2.80	15290	-32.70	20230410	10010	2.80	20230725	17200	-40.17	20220908	10010	2.80	20230725	1.81	N	086820	500	40 억	37206	N	N	1	N	N
34	20230725	160651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10300	-180	5	-1.72	131224400	12827	74.78	10500	10650	10010	13620	7340	10480	10230.33	0.47	0	-813	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	839	-10.36	1.92	12	0.16	-994.00	5376.00	17200	20220908	-40.12	10010	20230725	2.90	15290	-32.64	20230410	10010	2.90	20230725	17200	-40.12	20220908	10010	2.90	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
35	20230725	150645	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10220	-260	5	-2.48	121872700	11917	69.48	10500	10650	10010	13620	7340	10480	10226.79	0.47	0	-807	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	832	-10.28	1.90	12	0.15	-994.00	5376.00	17200	20220908	-40.58	10010	20230725	2.10	15290	-33.16	20230410	10010	2.10	20230725	17200	-40.58	20220908	10010	2.10	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
36	20230725	140644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10280	-200	5	-1.91	109373130	10692	62.34	10500	10650	10010	13620	7340	10480	10229.44	0.47	0	-628	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	837	-10.34	1.91	12	0.13	-994.00	5376.00	17200	20220908	-40.23	10010	20230725	2.70	15290	-32.77	20230410	10010	2.70	20230725	17200	-40.23	20220908	10010	2.70	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
37	20230725	130651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10250	-230	5	-2.19	84558490	8260	48.16	10500	10650	10010	13620	7340	10480	10237.11	0.47	0	-523	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	835	-10.31	1.91	12	0.10	-994.00	5376.00	17200	20220908	-40.41	10010	20230725	2.40	15290	-32.96	20230410	10010	2.40	20230725	17200	-40.41	20220908	10010	2.40	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
38	20230725	120650	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10330	-150	5	-1.43	64592330	6299	36.72	10500	10650	10010	13620	7340	10480	10254.38	0.47	0	-428	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	841	-10.39	1.92	12	0.08	-994.00	5376.00	17200	20220908	-39.94	10010	20230725	3.20	15290	-32.44	20230410	10010	3.20	20230725	17200	-39.94	20220908	10010	3.20	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
39	20230725	110648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10330	-150	5	-1.43	52197480	5091	29.68	10500	10650	10010	13620	7340	10480	10252.89	0.47	0	-322	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	841	-10.39	1.92	12	0.06	-994.00	5376.00	17200	20220908	-39.94	10010	20230725	3.20	15290	-32.44	20230410	10010	3.20	20230725	17200	-39.94	20220908	10010	3.20	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
40	20230725	100648	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10390	-90	5	-0.86	29892540	2912	16.98	10500	10650	10010	13620	7340	10480	10265.30	0.47	0	-61	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	846	-10.45	1.93	12	0.04	-994.00	5376.00	17200	20220908	-39.59	10010	20230725	3.80	15290	-32.05	20230410	10010	3.80	20230725	17200	-39.59	20220908	10010	3.80	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
41	20230725	090647	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10430	-50	5	-0.48	14385570	1407	8.20	10500	10650	10010	13620	7340	10480	10224.29	0.47	0	-55	11133	10806	10523	10196	9913	10665	10055	41	3140	500	6910	10	1	8143426	849	-10.49	1.94	12	0.02	-994.00	5376.00	17200	20220908	-39.36	10010	20230725	4.20	15290	-31.79	20230410	10010	4.20	20230725	17200	-39.36	20220908	10010	4.20	20230725	1.81	N	086820	500	40 억	38019	N	N	1	N	N
42	20230724	160650	57	100.00	KOSDAQ		제약	N	N	N	N	N	10480	-150	5	-1.41	175892230	16851	111.79	10690	10850	10240	13810	7450	10630	10438.09	0.52	0	-4106	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	853	-10.54	1.95	12	0.21	-994.00	5376.00	17200	20220908	-39.07	10030	20230711	4.49	15290	-31.46	20230410	10030	4.49	20230711	17200	-39.07	20220908	10030	4.49	20230711	1.81	N	086820	500	40 억	42125	N	N	1	N	N
43	20230724	150646	57	100.00	KOSDAQ		제약	N	N	N	N	N	10490	-140	5	-1.32	175252960	16790	111.38	10690	10850	10240	13810	7450	10630	10437.94	0.52	0	-4118	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	854	-10.55	1.95	12	0.21	-994.00	5376.00	17200	20220908	-39.01	10030	20230711	4.59	15290	-31.39	20230410	10030	4.59	20230711	17200	-39.01	20220908	10030	4.59	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
44	20230724	140644	57	100.00	KOSDAQ		제약	N	N	N	N	N	10420	-210	5	-1.98	138373790	13218	87.69	10690	10850	10280	13810	7450	10630	10468.59	0.52	0	-3386	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	849	-10.48	1.94	12	0.16	-994.00	5376.00	17200	20220908	-39.42	10030	20230711	3.89	15290	-31.85	20230410	10030	3.89	20230711	17200	-39.42	20220908	10030	3.89	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
45	20230724	130645	57	100.00	KOSDAQ		제약	N	N	N	N	N	10540	-90	5	-0.85	86421990	8212	54.48	10690	10850	10330	13810	7450	10630	10523.87	0.52	0	-1676	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	858	-10.60	1.96	12	0.10	-994.00	5376.00	17200	20220908	-38.72	10030	20230711	5.08	15290	-31.07	20230410	10030	5.08	20230711	17200	-38.72	20220908	10030	5.08	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
46	20230724	120646	57	100.00	KOSDAQ		제약	N	N	N	N	N	10540	-90	5	-0.85	82831410	7871	52.22	10690	10850	10330	13810	7450	10630	10523.62	0.52	0	-1637	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	858	-10.60	1.96	12	0.10	-994.00	5376.00	17200	20220908	-38.72	10030	20230711	5.08	15290	-31.07	20230410	10030	5.08	20230711	17200	-38.72	20220908	10030	5.08	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
47	20230724	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	-20	5	-0.19	51257730	4839	32.10	10690	10850	10350	13810	7450	10630	10592.63	0.52	0	-1493	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	864	-10.67	1.97	12	0.06	-994.00	5376.00	17200	20220908	-38.31	10030	20230711	5.78	15290	-30.61	20230410	10030	5.78	20230711	17200	-38.31	20220908	10030	5.78	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
48	20230724	100643	57	100.00	KOSDAQ		제약	N	N	N	N	N	10440	-190	5	-1.79	37358760	3517	23.33	10690	10850	10350	13810	7450	10630	10622.34	0.52	0	-1274	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	850	-10.50	1.94	12	0.04	-994.00	5376.00	17200	20220908	-39.30	10030	20230711	4.09	15290	-31.72	20230410	10030	4.09	20230711	17200	-39.30	20220908	10030	4.09	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
49	20230724	090646	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	-10	5	-0.09	4767660	446	2.96	10690	10760	10620	13810	7450	10630	10689.82	0.52	0	-117	11236	10932	10686	10382	10136	11085	10535	41	3180	500	7010	10	1	8143426	865	-10.68	1.98	12	0.01	-994.00	5376.00	17200	20220908	-38.26	10030	20230711	5.88	15290	-30.54	20230410	10030	5.88	20230711	17200	-38.26	20220908	10030	5.88	20230711	1.81	N	086820	500	40 억	42125	N	N	0	N	N
50	20230721	160639	57	100.00	KOSDAQ		제약	N	N	N	N	N	10630	60	2	0.57	161034660	15074	226.10	10570	10990	10440	13740	7400	10570	10682.94	0.50	0	1266	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	866	-10.69	1.98	12	0.19	-994.00	5376.00	17200	20220908	-38.20	10030	20230711	5.98	15290	-30.48	20230410	10030	5.98	20230711	17200	-38.20	20220908	10030	5.98	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
51	20230721	150642	57	100.00	KOSDAQ		제약	N	N	N	N	N	10690	120	2	1.14	157833420	14773	221.58	10570	10990	10440	13740	7400	10570	10683.91	0.50	0	1435	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	871	-10.75	1.99	12	0.18	-994.00	5376.00	17200	20220908	-37.85	10030	20230711	6.58	15290	-30.09	20230410	10030	6.58	20230711	17200	-37.85	20220908	10030	6.58	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
52	20230721	140639	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	80	2	0.76	145906050	13651	204.75	10570	10990	10440	13740	7400	10570	10688.30	0.50	0	1701	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	867	-10.71	1.98	12	0.17	-994.00	5376.00	17200	20220908	-38.08	10030	20230711	6.18	15290	-30.35	20230410	10030	6.18	20230711	17200	-38.08	20220908	10030	6.18	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
53	20230721	130641	57	100.00	KOSDAQ		제약	N	N	N	N	N	10730	160	2	1.51	123951840	11581	173.71	10570	10990	10440	13740	7400	10570	10703.03	0.50	0	472	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	874	-10.79	2.00	12	0.14	-994.00	5376.00	17200	20220908	-37.62	10030	20230711	6.98	15290	-29.82	20230410	10030	6.98	20230711	17200	-37.62	20220908	10030	6.98	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
54	20230721	120649	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	280	2	2.65	111007630	10371	155.56	10570	10990	10440	13740	7400	10570	10703.66	0.50	0	529	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	884	-10.92	2.02	12	0.13	-994.00	5376.00	17200	20220908	-36.92	10030	20230711	8.18	15290	-29.04	20230410	10030	8.18	20230711	17200	-36.92	20220908	10030	8.18	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
55	20230721	110645	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	280	2	2.65	96998420	9078	136.16	10570	10990	10440	13740	7400	10570	10685.00	0.50	0	861	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	884	-10.92	2.02	12	0.11	-994.00	5376.00	17200	20220908	-36.92	10030	20230711	8.18	15290	-29.04	20230410	10030	8.18	20230711	17200	-36.92	20220908	10030	8.18	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
56	20230721	100645	57	100.00	KOSDAQ		제약	N	N	N	N	N	10660	90	2	0.85	21713500	2053	30.79	10570	10660	10440	13740	7400	10570	10576.47	0.50	0	319	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	868	-10.72	1.98	12	0.03	-994.00	5376.00	17200	20220908	-38.02	10030	20230711	6.28	15290	-30.28	20230410	10030	6.28	20230711	17200	-38.02	20220908	10030	6.28	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
57	20230721	090644	57	100.00	KOSDAQ		제약	N	N	N	N	N	10440	-130	5	-1.23	580860	55	0.82	10570	10570	10440	13740	7400	10570	10561.09	0.50	0	2	10850	10710	10520	10380	10190	10780	10450	41	3170	500	6970	10	1	8143426	850	-10.50	1.94	12	0.00	-994.00	5376.00	17200	20220908	-39.30	10030	20230711	4.09	15290	-31.72	20230410	10030	4.09	20230711	17200	-39.30	20220908	10030	4.09	20230711	1.84	N	086820	500	40 억	40882	N	N	0	N	N
58	20230720	160638	57	100.00	KOSDAQ		제약	N	N	N	N	N	10570	20	2	0.19	69734900	6655	58.51	10550	10660	10330	13710	7390	10550	10478.43	0.48	0	1902	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	861	-10.63	1.97	12	0.08	-994.00	5376.00	17200	20220908	-38.55	10030	20230711	5.38	15290	-30.87	20230410	10030	5.38	20230711	17200	-38.55	20220908	10030	5.38	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
59	20230720	150639	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	30	2	0.28	60456940	5772	50.75	10550	10660	10330	13710	7390	10550	10474.18	0.48	0	1093	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	862	-10.64	1.97	12	0.07	-994.00	5376.00	17200	20220908	-38.49	10030	20230711	5.48	15290	-30.80	20230410	10030	5.48	20230711	17200	-38.49	20220908	10030	5.48	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
60	20230720	140637	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	70	2	0.66	45174140	4316	37.95	10550	10660	10330	13710	7390	10550	10466.67	0.48	0	1039	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	865	-10.68	1.98	12	0.05	-994.00	5376.00	17200	20220908	-38.26	10030	20230711	5.88	15290	-30.54	20230410	10030	5.88	20230711	17200	-38.26	20220908	10030	5.88	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
61	20230720	130637	57	100.00	KOSDAQ		제약	N	N	N	N	N	10550	0	3	0.00	42023100	4019	35.33	10550	10660	10330	13710	7390	10550	10456.11	0.48	0	1032	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	859	-10.61	1.96	12	0.05	-994.00	5376.00	17200	20220908	-38.66	10030	20230711	5.18	15290	-31.00	20230410	10030	5.18	20230711	17200	-38.66	20220908	10030	5.18	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
62	20230720	120642	57	100.00	KOSDAQ		제약	N	N	N	N	N	10550	0	3	0.00	38552220	3691	32.45	10550	10660	10330	13710	7390	10550	10444.93	0.48	0	1032	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	859	-10.61	1.96	12	0.05	-994.00	5376.00	17200	20220908	-38.66	10030	20230711	5.18	15290	-31.00	20230410	10030	5.18	20230711	17200	-38.66	20220908	10030	5.18	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
63	20230720	110640	57	100.00	KOSDAQ		제약	N	N	N	N	N	10400	-150	5	-1.42	19789050	1903	16.73	10550	10660	10330	13710	7390	10550	10398.87	0.48	0	617	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	847	-10.46	1.93	12	0.02	-994.00	5376.00	17200	20220908	-39.53	10030	20230711	3.69	15290	-31.98	20230410	10030	3.69	20230711	17200	-39.53	20220908	10030	3.69	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
64	20230720	100634	57	100.00	KOSDAQ		제약	N	N	N	N	N	10490	-60	5	-0.57	9881170	951	8.36	10550	10660	10330	13710	7390	10550	10390.29	0.48	0	98	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	854	-10.55	1.95	12	0.01	-994.00	5376.00	17200	20220908	-39.01	10030	20230711	4.59	15290	-31.39	20230410	10030	4.59	20230711	17200	-39.01	20220908	10030	4.59	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
65	20230720	090635	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	100	2	0.95	202060	19	0.17	10550	10660	10550	13710	7390	10550	10634.74	0.48	0	-4	11150	10850	10590	10290	10030	10720	10160	41	3160	500	6960	10	1	8143426	867	-10.71	1.98	12	0.00	-994.00	5376.00	17200	20220908	-38.08	10030	20230711	6.18	15290	-30.35	20230410	10030	6.18	20230711	17200	-38.08	20220908	10030	6.18	20230711	1.85	N	086820	500	40 억	38977	N	N	0	N	N
66	20230719	160647	57	100.00	KOSDAQ		제약	N	N	N	N	N	10550	-150	5	-1.40	119571760	11374	148.49	10700	10890	10330	13910	7490	10700	10511.91	0.49	0	-924	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	859	-10.61	1.96	12	0.14	-994.00	5376.00	17200	20220908	-38.66	10030	20230711	5.18	15290	-31.00	20230410	10030	5.18	20230711	17200	-38.66	20220908	10030	5.18	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
67	20230719	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	10520	-180	5	-1.68	103250130	9826	128.28	10700	10890	10330	13910	7490	10700	10507.85	0.49	0	-909	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	857	-10.58	1.96	12	0.12	-994.00	5376.00	17200	20220908	-38.84	10030	20230711	4.89	15290	-31.20	20230410	10030	4.89	20230711	17200	-38.84	20220908	10030	4.89	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
68	20230719	140648	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	-170	5	-1.59	95936600	9128	119.16	10700	10890	10330	13910	7490	10700	10510.14	0.49	0	-629	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	858	-10.59	1.96	12	0.11	-994.00	5376.00	17200	20220908	-38.78	10030	20230711	4.99	15290	-31.13	20230410	10030	4.99	20230711	17200	-38.78	20220908	10030	4.99	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
69	20230719	130641	57	100.00	KOSDAQ		제약	N	N	N	N	N	10510	-190	5	-1.78	88660500	8434	110.10	10700	10890	10330	13910	7490	10700	10512.27	0.49	0	-229	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	856	-10.57	1.95	12	0.10	-994.00	5376.00	17200	20220908	-38.90	10030	20230711	4.79	15290	-31.26	20230410	10030	4.79	20230711	17200	-38.90	20220908	10030	4.79	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
70	20230719	120649	57	100.00	KOSDAQ		제약	N	N	N	N	N	10500	-200	5	-1.87	70253400	6669	87.06	10700	10890	10400	13910	7490	10700	10534.32	0.49	0	8	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	855	-10.56	1.95	12	0.08	-994.00	5376.00	17200	20220908	-38.95	10030	20230711	4.69	15290	-31.33	20230410	10030	4.69	20230711	17200	-38.95	20220908	10030	4.69	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
71	20230719	110648	57	100.00	KOSDAQ		제약	N	N	N	N	N	10550	-150	5	-1.40	60073440	5697	74.37	10700	10890	10400	13910	7490	10700	10544.75	0.49	0	32	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	859	-10.61	1.96	12	0.07	-994.00	5376.00	17200	20220908	-38.66	10030	20230711	5.18	15290	-31.00	20230410	10030	5.18	20230711	17200	-38.66	20220908	10030	5.18	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
72	20230719	100642	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	-50	5	-0.47	34927630	3304	43.13	10700	10890	10400	13910	7490	10700	10571.32	0.49	0	-142	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	867	-10.71	1.98	12	0.04	-994.00	5376.00	17200	20220908	-38.08	10030	20230711	6.18	15290	-30.35	20230410	10030	6.18	20230711	17200	-38.08	20220908	10030	6.18	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
73	20230719	090642	57	100.00	KOSDAQ		제약	N	N	N	N	N	10860	160	2	1.50	1161000	108	1.41	10700	10890	10700	13910	7490	10700	10750.00	0.49	0	-4	11166	10932	10766	10532	10366	10850	10450	41	3210	500	7060	10	1	8143426	884	-10.93	2.02	12	0.00	-994.00	5376.00	17200	20220908	-36.86	10030	20230711	8.28	15290	-28.97	20230410	10030	8.28	20230711	17200	-36.86	20220908	10030	8.28	20230711	1.85	N	086820	500	40 억	39898	N	N	0	N	N
74	20230718	160641	57	100.00	KOSDAQ		제약	N	N	N	N	N	10700	-190	5	-1.74	82396690	7660	87.89	10890	11000	10600	14150	7630	10890	10756.75	0.51	0	-1752	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	871	-10.76	1.99	12	0.09	-994.00	5376.00	17200	20220908	-37.79	10030	20230711	6.68	15290	-30.02	20230410	10030	6.68	20230711	17200	-37.79	20220908	10030	6.68	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
75	20230718	150642	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	-270	5	-2.48	75919070	7055	80.95	10890	11000	10600	14150	7630	10890	10761.03	0.51	0	-1409	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	865	-10.68	1.98	12	0.09	-994.00	5376.00	17200	20220908	-38.26	10030	20230711	5.88	15290	-30.54	20230410	10030	5.88	20230711	17200	-38.26	20220908	10030	5.88	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
76	20230718	140638	57	100.00	KOSDAQ		제약	N	N	N	N	N	10790	-100	5	-0.92	50337100	4651	53.37	10890	11000	10610	14150	7630	10890	10822.86	0.51	0	-681	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	879	-10.86	2.01	12	0.06	-994.00	5376.00	17200	20220908	-37.27	10030	20230711	7.58	15290	-29.43	20230410	10030	7.58	20230711	17200	-37.27	20220908	10030	7.58	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
77	20230718	130639	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	-80	5	-0.73	45126780	4165	47.79	10890	11000	10610	14150	7630	10890	10834.76	0.51	0	-618	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	880	-10.88	2.01	12	0.05	-994.00	5376.00	17200	20220908	-37.15	10030	20230711	7.78	15290	-29.30	20230410	10030	7.78	20230711	17200	-37.15	20220908	10030	7.78	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
78	20230718	120643	57	100.00	KOSDAQ		제약	N	N	N	N	N	10720	-170	5	-1.56	42633520	3933	45.13	10890	11000	10610	14150	7630	10890	10839.95	0.51	0	-559	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	873	-10.78	1.99	12	0.05	-994.00	5376.00	17200	20220908	-37.67	10030	20230711	6.88	15290	-29.89	20230410	10030	6.88	20230711	17200	-37.67	20220908	10030	6.88	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
79	20230718	110645	57	100.00	KOSDAQ		제약	N	N	N	N	N	10740	-150	5	-1.38	29850470	2742	31.46	10890	11000	10730	14150	7630	10890	10886.39	0.51	0	-378	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	875	-10.80	2.00	12	0.03	-994.00	5376.00	17200	20220908	-37.56	10030	20230711	7.08	15290	-29.76	20230410	10030	7.08	20230711	17200	-37.56	20220908	10030	7.08	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
80	20230718	100637	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	10	2	0.09	15629270	1428	16.39	10890	11000	10890	14150	7630	10890	10944.87	0.51	0	-478	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	888	-10.97	2.03	12	0.02	-994.00	5376.00	17200	20220908	-36.63	10030	20230711	8.67	15290	-28.71	20230410	10030	8.67	20230711	17200	-36.63	20220908	10030	8.67	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
81	20230718	090637	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	100	2	0.92	1492900	136	1.56	10890	11000	10890	14150	7630	10890	10977.21	0.51	0	-8	11150	11020	10870	10740	10590	10945	10665	41	3260	500	7180	10	1	8143426	895	-11.06	2.04	12	0.00	-994.00	5376.00	17200	20220908	-36.10	10030	20230711	9.57	15290	-28.12	20230410	10030	9.57	20230711	17200	-36.10	20220908	10030	9.57	20230711	1.84	N	086820	500	40 억	41648	N	N	0	N	N
82	20230717	160639	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	-30	5	-0.27	94845040	8704	90.54	10920	11000	10720	14190	7650	10920	10896.91	0.52	0	-553	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	887	-10.96	2.03	12	0.11	-994.00	5376.00	17200	20220908	-36.69	10030	20230711	8.57	15290	-28.78	20230410	10030	8.57	20230711	17200	-36.69	20220908	10030	8.57	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
83	20230717	150634	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-40	5	-0.37	80766890	7408	77.06	10920	11000	10720	14190	7650	10920	10902.66	0.52	0	-553	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	886	-10.95	2.02	12	0.09	-994.00	5376.00	17200	20220908	-36.74	10030	20230711	8.47	15290	-28.84	20230410	10030	8.47	20230711	17200	-36.74	20220908	10030	8.47	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
84	20230717	140638	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-20	5	-0.18	71715210	6573	68.38	10920	11000	10720	14190	7650	10920	10910.58	0.52	0	-353	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	888	-10.97	2.03	12	0.08	-994.00	5376.00	17200	20220908	-36.63	10030	20230711	8.67	15290	-28.71	20230410	10030	8.67	20230711	17200	-36.63	20220908	10030	8.67	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
85	20230717	130632	57	100.00	KOSDAQ		제약	N	N	N	N	N	10910	-10	5	-0.09	71213810	6527	67.90	10920	11000	10720	14190	7650	10920	10910.65	0.52	0	-353	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	888	-10.98	2.03	12	0.08	-994.00	5376.00	17200	20220908	-36.57	10030	20230711	8.77	15290	-28.65	20230410	10030	8.77	20230711	17200	-36.57	20220908	10030	8.77	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
86	20230717	120640	57	100.00	KOSDAQ		제약	N	N	N	N	N	10910	-10	5	-0.09	67637890	6198	64.48	10920	11000	10720	14190	7650	10920	10912.86	0.52	0	-270	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	888	-10.98	2.03	12	0.08	-994.00	5376.00	17200	20220908	-36.57	10030	20230711	8.77	15290	-28.65	20230410	10030	8.77	20230711	17200	-36.57	20220908	10030	8.77	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
87	20230717	110632	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-20	5	-0.18	57376890	5255	54.67	10920	11000	10720	14190	7650	10920	10918.53	0.52	0	-256	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	888	-10.97	2.03	12	0.06	-994.00	5376.00	17200	20220908	-36.63	10030	20230711	8.67	15290	-28.71	20230410	10030	8.67	20230711	17200	-36.63	20220908	10030	8.67	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
88	20230717	100633	57	100.00	KOSDAQ		제약	N	N	N	N	N	10970	50	2	0.46	51691260	4735	49.26	10920	11000	10720	14190	7650	10920	10916.84	0.52	0	-117	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	893	-11.04	2.04	12	0.06	-994.00	5376.00	17200	20220908	-36.22	10030	20230711	9.37	15290	-28.25	20230410	10030	9.37	20230711	17200	-36.22	20220908	10030	9.37	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
89	20230717	090632	57	100.00	KOSDAQ		제약	N	N	N	N	N	10750	-170	5	-1.56	7504120	688	7.16	10920	11000	10750	14190	7650	10920	10907.15	0.52	0	-19	11066	10992	10856	10782	10646	11030	10820	41	3270	500	7200	10	1	8143426	875	-10.81	2.00	12	0.01	-994.00	5376.00	17200	20220908	-37.50	10030	20230711	7.18	15290	-29.69	20230410	10030	7.18	20230711	17200	-37.50	20220908	10030	7.18	20230711	1.88	N	086820	500	40 억	42199	N	N	1	N	N
90	20230714	160631	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	110	2	1.02	104341370	9610	97.21	10810	10930	10720	14050	7570	10810	10856.59	0.53	0	-1350	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	889	-10.99	2.03	12	0.12	-994.00	5376.00	17200	20220908	-36.51	10030	20230711	8.87	15290	-28.58	20230410	10030	8.87	20230711	17200	-36.51	20220908	10030	8.87	20230711	1.88	N	086820	500	40 억	43549	N	N	1	N	N
91	20230714	150636	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	90	2	0.83	96221310	8865	89.67	10810	10930	10720	14050	7570	10810	10854.07	0.53	0	-1253	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	888	-10.97	2.03	12	0.11	-994.00	5376.00	17200	20220908	-36.63	10030	20230711	8.67	15290	-28.71	20230410	10030	8.67	20230711	17200	-36.63	20220908	10030	8.67	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
92	20230714	140638	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	110	2	1.02	85581170	7889	79.80	10810	10920	10720	14050	7570	10810	10848.16	0.53	0	-1100	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	889	-10.99	2.03	12	0.10	-994.00	5376.00	17200	20220908	-36.51	10030	20230711	8.87	15290	-28.58	20230410	10030	8.87	20230711	17200	-36.51	20220908	10030	8.87	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
93	20230714	130629	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	90	2	0.83	50658670	4686	47.40	10810	10910	10720	14050	7570	10810	10810.64	0.53	0	-1060	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	888	-10.97	2.03	12	0.06	-994.00	5376.00	17200	20220908	-36.63	10030	20230711	8.67	15290	-28.71	20230410	10030	8.67	20230711	17200	-36.63	20220908	10030	8.67	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
94	20230714	120631	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	80	2	0.74	43348730	4015	40.61	10810	10910	10720	14050	7570	10810	10796.69	0.53	0	-1024	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	887	-10.96	2.03	12	0.05	-994.00	5376.00	17200	20220908	-36.69	10030	20230711	8.57	15290	-28.78	20230410	10030	8.57	20230711	17200	-36.69	20220908	10030	8.57	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
95	20230714	110636	57	100.00	KOSDAQ		제약	N	N	N	N	N	10850	40	2	0.37	35642150	3300	33.38	10810	10910	10720	14050	7570	10810	10800.65	0.53	0	-968	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	884	-10.92	2.02	12	0.04	-994.00	5376.00	17200	20220908	-36.92	10030	20230711	8.18	15290	-29.04	20230410	10030	8.18	20230711	17200	-36.92	20220908	10030	8.18	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
96	20230714	100638	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	70	2	0.65	29759290	2755	27.87	10810	10910	10720	14050	7570	10810	10801.92	0.53	0	-874	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	886	-10.95	2.02	12	0.03	-994.00	5376.00	17200	20220908	-36.74	10030	20230711	8.47	15290	-28.84	20230410	10030	8.47	20230711	17200	-36.74	20220908	10030	8.47	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
97	20230714	090635	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	0	3	0.00	7048760	652	6.60	10810	10850	10800	14050	7570	10810	10810.98	0.53	0	-212	11170	10990	10770	10590	10370	11080	10680	41	3240	500	7130	10	1	8143426	880	-10.88	2.01	12	0.01	-994.00	5376.00	17200	20220908	-37.15	10030	20230711	7.78	15290	-29.30	20230410	10030	7.78	20230711	17200	-37.15	20220908	10030	7.78	20230711	1.88	N	086820	500	40 억	43549	N	N	0	N	N
98	20230713	160631	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	260	2	2.46	105983550	9886	47.98	10560	10950	10550	13710	7390	10550	10720.57	0.51	0	1105	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	880	-10.88	2.01	12	0.12	-994.00	5376.00	17200	20220908	-37.15	10030	20230711	7.78	15290	-29.30	20230410	10030	7.78	20230711	17200	-37.15	20220908	10030	7.78	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
99	20230713	150627	57	100.00	KOSDAQ		제약	N	N	N	N	N	10820	270	2	2.56	105669980	9857	47.84	10560	10950	10550	13710	7390	10550	10720.30	0.51	0	1109	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	881	-10.89	2.01	12	0.12	-994.00	5376.00	17200	20220908	-37.09	10030	20230711	7.88	15290	-29.23	20230410	10030	7.88	20230711	17200	-37.09	20220908	10030	7.88	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
100	20230713	140626	57	100.00	KOSDAQ		제약	N	N	N	N	N	10870	320	2	3.03	104141860	9716	47.15	10560	10950	10550	13710	7390	10550	10718.59	0.51	0	1155	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	885	-10.94	2.02	12	0.12	-994.00	5376.00	17200	20220908	-36.80	10030	20230711	8.37	15290	-28.91	20230410	10030	8.37	20230711	17200	-36.80	20220908	10030	8.37	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
101	20230713	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	260	2	2.46	99515780	9288	45.08	10560	10950	10550	13710	7390	10550	10714.45	0.51	0	1134	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	880	-10.88	2.01	12	0.11	-994.00	5376.00	17200	20220908	-37.15	10030	20230711	7.78	15290	-29.30	20230410	10030	7.78	20230711	17200	-37.15	20220908	10030	7.78	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
102	20230713	120624	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	340	2	3.22	87653070	8190	39.75	10560	10950	10550	13710	7390	10550	10702.45	0.51	0	1146	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	887	-10.96	2.03	12	0.10	-994.00	5376.00	17200	20220908	-36.69	10030	20230711	8.57	15290	-28.78	20230410	10030	8.57	20230711	17200	-36.69	20220908	10030	8.57	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
103	20230713	110629	57	100.00	KOSDAQ		제약	N	N	N	N	N	10790	240	2	2.27	58447430	5494	26.66	10560	10800	10550	13710	7390	10550	10638.41	0.51	0	741	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	879	-10.86	2.01	12	0.07	-994.00	5376.00	17200	20220908	-37.27	10030	20230711	7.58	15290	-29.43	20230410	10030	7.58	20230711	17200	-37.27	20220908	10030	7.58	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
104	20230713	100626	57	100.00	KOSDAQ		제약	N	N	N	N	N	10660	110	2	1.04	41208150	3883	18.84	10560	10800	10550	13710	7390	10550	10612.45	0.51	0	467	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	868	-10.72	1.98	12	0.05	-994.00	5376.00	17200	20220908	-38.02	10030	20230711	6.28	15290	-30.28	20230410	10030	6.28	20230711	17200	-38.02	20220908	10030	6.28	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
105	20230713	090601	57	100.00	KOSDAQ		제약	N	N	N	N	N	10790	240	2	2.27	1333340	125	0.61	10560	10800	10560	13710	7390	10550	10666.72	0.51	0	-3	10943	10746	10473	10276	10003	10845	10375	41	3160	500	6960	10	1	8143426	879	-10.86	2.01	12	0.00	-994.00	5376.00	17200	20220908	-37.27	10030	20230711	7.58	15290	-29.43	20230410	10030	7.58	20230711	17200	-37.27	20220908	10030	7.58	20230711	1.86	N	086820	500	40 억	41782	N	N	0	N	N
106	20230712	160625	57	100.00	KOSDAQ		제약	N	N	N	N	N	10550	-50	5	-0.47	213045190	20593	70.83	10520	10670	10200	13780	7420	10600	10345.51	0.50	0	1173	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	859	-10.61	1.96	12	0.25	-994.00	5376.00	17200	20220908	-38.66	10030	20230711	5.18	15290	-31.00	20230410	10030	5.18	20230711	17200	-38.66	20220908	10030	5.18	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
107	20230712	150620	57	100.00	KOSDAQ		제약	N	N	N	N	N	10380	-220	5	-2.08	191758950	18551	63.81	10520	10670	10200	13780	7420	10600	10336.85	0.50	0	1514	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	845	-10.44	1.93	12	0.23	-994.00	5376.00	17200	20220908	-39.65	10030	20230711	3.49	15290	-32.11	20230410	10030	3.49	20230711	17200	-39.65	20220908	10030	3.49	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
108	20230712	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	10450	-150	5	-1.42	174372990	16871	58.03	10520	10670	10200	13780	7420	10600	10335.66	0.50	0	2060	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	851	-10.51	1.94	12	0.21	-994.00	5376.00	17200	20220908	-39.24	10030	20230711	4.19	15290	-31.65	20230410	10030	4.19	20230711	17200	-39.24	20220908	10030	4.19	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
109	20230712	130622	57	100.00	KOSDAQ		제약	N	N	N	N	N	10410	-190	5	-1.79	158663120	15361	52.83	10520	10670	10200	13780	7420	10600	10328.96	0.50	0	2042	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	848	-10.47	1.94	12	0.19	-994.00	5376.00	17200	20220908	-39.48	10030	20230711	3.79	15290	-31.92	20230410	10030	3.79	20230711	17200	-39.48	20220908	10030	3.79	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
110	20230712	120622	57	100.00	KOSDAQ		제약	N	N	N	N	N	10350	-250	5	-2.36	140023730	13560	46.64	10520	10670	10200	13780	7420	10600	10326.23	0.50	0	1828	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	843	-10.41	1.93	12	0.17	-994.00	5376.00	17200	20220908	-39.83	10030	20230711	3.19	15290	-32.31	20230410	10030	3.19	20230711	17200	-39.83	20220908	10030	3.19	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
111	20230712	110621	57	100.00	KOSDAQ		제약	N	N	N	N	N	10300	-300	5	-2.83	126097590	12211	42.00	10520	10670	10200	13780	7420	10600	10326.56	0.50	0	1948	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	839	-10.36	1.92	12	0.15	-994.00	5376.00	17200	20220908	-40.12	10030	20230711	2.69	15290	-32.64	20230410	10030	2.69	20230711	17200	-40.12	20220908	10030	2.69	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
112	20230712	100623	57	100.00	KOSDAQ		제약	N	N	N	N	N	10450	-150	5	-1.42	51752500	4974	17.11	10520	10670	10200	13780	7420	10600	10404.60	0.50	0	1623	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	851	-10.51	1.94	12	0.06	-994.00	5376.00	17200	20220908	-39.24	10030	20230711	4.19	15290	-31.65	20230410	10030	4.19	20230711	17200	-39.24	20220908	10030	4.19	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
113	20230712	090624	57	100.00	KOSDAQ		제약	N	N	N	N	N	10420	-180	5	-1.70	32616180	3127	10.76	10520	10670	10200	13780	7420	10600	10430.50	0.50	0	1415	11286	10942	10486	10142	9686	11115	10315	41	3180	500	6990	10	1	8143426	849	-10.48	1.94	12	0.04	-994.00	5376.00	17200	20220908	-39.42	10030	20230711	3.89	15290	-31.85	20230410	10030	3.89	20230711	17200	-39.42	20220908	10030	3.89	20230711	1.96	N	086820	500	40 억	40609	N	N	0	N	N
114	20230711	160613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10600	40	2	0.38	307126440	29071	165.11	10560	10830	10030	13720	7400	10560	10564.68	0.49	0	918	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	863	-10.66	1.97	12	0.36	-994.00	5376.00	17200	20220908	-38.37	10030	20230711	5.68	15290	-30.67	20230410	10030	5.68	20230711	17200	-38.37	20220908	10030	5.68	20230711	1.98	N	086820	500	40 억	39589	N	N	1	N	N
115	20230711	150614	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10520	-40	5	-0.38	291739650	27612	156.82	10560	10830	10030	13720	7400	10560	10565.74	0.49	0	887	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	857	-10.58	1.96	12	0.34	-994.00	5376.00	17200	20220908	-38.84	10030	20230711	4.89	15290	-31.20	20230410	10030	4.89	20230711	17200	-38.84	20220908	10030	4.89	20230711	1.98	N	086820	500	40 억	39589	N	N	1	N	N
116	20230711	140609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10530	-30	5	-0.28	228846460	21625	122.82	10560	10830	10030	13720	7400	10560	10582.76	0.49	0	1256	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	858	-10.59	1.96	12	0.27	-994.00	5376.00	17200	20220908	-38.78	10030	20230711	4.99	15290	-31.13	20230410	10030	4.99	20230711	17200	-38.78	20220908	10030	4.99	20230711	1.98	N	086820	500	40 억	39589	N	N	1	N	N
117	20230711	130602	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	90	2	0.85	176849160	16659	94.62	10560	10830	10540	13720	7400	10560	10616.68	0.49	0	1330	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	867	-10.71	1.98	12	0.20	-994.00	5376.00	17200	20220908	-38.08	10350	20221229	2.90	15290	-30.35	20230410	10400	2.40	20230103	17200	-38.08	20220908	10350	2.90	20221229	1.98	N	086820	500	40 억	39589	N	N	1	N	N
118	20230711	120617	57	100.00	KOSDAQ		제약	N	N	N	N	N	10600	40	2	0.38	129744740	12213	69.36	10560	10830	10540	13720	7400	10560	10624.82	0.49	0	63	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	863	-10.66	1.97	12	0.15	-994.00	5376.00	17200	20220908	-38.37	10350	20221229	2.42	15290	-30.67	20230410	10400	1.92	20230103	17200	-38.37	20220908	10350	2.42	20221229	1.98	N	086820	500	40 억	39589	N	N	1	N	N
119	20230711	110619	57	100.00	KOSDAQ		제약	N	N	N	N	N	10620	60	2	0.57	59251610	5554	31.54	10560	10830	10560	13720	7400	10560	10673.36	0.49	0	52	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	865	-10.68	1.98	12	0.07	-994.00	5376.00	17200	20220908	-38.26	10350	20221229	2.61	15290	-30.54	20230410	10400	2.12	20230103	17200	-38.26	20220908	10350	2.61	20221229	1.98	N	086820	500	40 억	39589	N	N	1	N	N
120	20230711	100617	57	100.00	KOSDAQ		제약	N	N	N	N	N	10670	110	2	1.04	30820410	2885	16.39	10560	10830	10560	13720	7400	10560	10694.60	0.49	0	629	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	869	-10.73	1.98	12	0.04	-994.00	5376.00	17200	20220908	-37.97	10350	20221229	3.09	15290	-30.22	20230410	10400	2.60	20230103	17200	-37.97	20220908	10350	3.09	20221229	1.98	N	086820	500	40 억	39589	N	N	1	N	N
121	20230711	090617	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	20	2	0.19	7083450	670	3.81	10560	10670	10560	13720	7400	10560	10579.60	0.49	0	15	11146	10852	10706	10412	10266	10780	10340	41	3160	500	6960	10	1	8143426	862	-10.64	1.97	12	0.01	-994.00	5376.00	17200	20220908	-38.49	10350	20221229	2.22	15290	-30.80	20230410	10400	1.73	20230103	17200	-38.49	20220908	10350	2.22	20221229	1.98	N	086820	500	40 억	39589	N	N	1	N	N
122	20230710	160612	57	100.00	KOSDAQ		제약	N	N	N	N	N	10560	-320	5	-2.94	187567460	17570	48.94	10900	11000	10560	14140	7620	10880	10675.45	0.50	0	-998	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	860	-10.62	1.96	12	0.22	-994.00	5376.00	17200	20220908	-38.60	10350	20221229	2.03	15290	-30.94	20230410	10400	1.54	20230103	17200	-38.60	20220908	10350	2.03	20221229	1.93	N	086820	500	40 억	40587	N	N	1	N	N
123	20230710	150612	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	-300	5	-2.76	136994640	12800	35.65	10900	11000	10560	14140	7620	10880	10702.71	0.50	0	-681	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	862	-10.64	1.97	12	0.16	-994.00	5376.00	17200	20220908	-38.49	10350	20221229	2.22	15290	-30.80	20230410	10400	1.73	20230103	17200	-38.49	20220908	10350	2.22	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
124	20230710	140606	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	-270	5	-2.48	86281040	8020	22.34	10900	11000	10560	14140	7620	10880	10758.23	0.50	0	-1213	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	864	-10.67	1.97	12	0.10	-994.00	5376.00	17200	20220908	-38.31	10350	20221229	2.51	15290	-30.61	20230410	10400	2.02	20230103	17200	-38.31	20220908	10350	2.51	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
125	20230710	130601	57	100.00	KOSDAQ		제약	N	N	N	N	N	10750	-130	5	-1.19	81150790	7539	21.00	10900	11000	10560	14140	7620	10880	10764.13	0.50	0	-1106	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	875	-10.81	2.00	12	0.09	-994.00	5376.00	17200	20220908	-37.50	10350	20221229	3.86	15290	-29.69	20230410	10400	3.37	20230103	17200	-37.50	20220908	10350	3.86	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
126	20230710	120613	57	100.00	KOSDAQ		제약	N	N	N	N	N	10830	-50	5	-0.46	50552500	4674	13.02	10900	11000	10700	14140	7620	10880	10815.68	0.50	0	-982	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	882	-10.90	2.01	12	0.06	-994.00	5376.00	17200	20220908	-37.03	10350	20221229	4.64	15290	-29.17	20230410	10400	4.13	20230103	17200	-37.03	20220908	10350	4.64	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
127	20230710	110613	57	100.00	KOSDAQ		제약	N	N	N	N	N	10810	-70	5	-0.64	41175440	3801	10.59	10900	11000	10700	14140	7620	10880	10832.79	0.50	0	-848	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	880	-10.88	2.01	12	0.05	-994.00	5376.00	17200	20220908	-37.15	10350	20221229	4.44	15290	-29.30	20230410	10400	3.94	20230103	17200	-37.15	20220908	10350	4.44	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
128	20230710	100614	57	100.00	KOSDAQ		제약	N	N	N	N	N	10870	-10	5	-0.09	19647900	1808	5.04	10900	11000	10800	14140	7620	10880	10867.20	0.50	0	-605	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	885	-10.94	2.02	12	0.02	-994.00	5376.00	17200	20220908	-36.80	10350	20221229	5.02	15290	-28.91	20230410	10400	4.52	20230103	17200	-36.80	20220908	10350	5.02	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
129	20230710	090608	57	100.00	KOSDAQ		제약	N	N	N	N	N	10980	100	2	0.92	1527320	140	0.39	10900	11000	10890	14140	7620	10880	10909.43	0.50	0	-13	11426	11152	10966	10692	10506	11060	10600	41	3260	500	7180	10	1	8143426	894	-11.05	2.04	12	0.00	-994.00	5376.00	17200	20220908	-36.16	10350	20221229	6.09	15290	-28.19	20230410	10400	5.58	20230103	17200	-36.16	20220908	10350	6.09	20221229	1.93	N	086820	500	40 억	40587	N	N	0	N	N
130	20230707	160604	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-290	5	-2.60	392065070	35850	141.35	11240	11240	10780	14520	7820	11170	10934.96	0.47	0	2810	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	886	-10.95	2.02	12	0.44	-994.00	5376.00	17200	20220908	-36.74	10350	20221229	5.12	15290	-28.84	20230410	10400	4.62	20230103	17200	-36.74	20220908	10350	5.12	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
131	20230707	150606	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	-280	5	-2.51	353349460	32276	127.26	11240	11240	10780	14520	7820	11170	10946.36	0.47	0	3071	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	887	-10.96	2.03	12	0.40	-994.00	5376.00	17200	20220908	-36.69	10350	20221229	5.22	15290	-28.78	20230410	10400	4.71	20230103	17200	-36.69	20220908	10350	5.22	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
132	20230707	140616	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-270	5	-2.42	339907520	31040	122.38	11240	11240	10780	14520	7820	11170	10949.21	0.47	0	3386	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	888	-10.97	2.03	12	0.38	-994.00	5376.00	17200	20220908	-36.63	10350	20221229	5.31	15290	-28.71	20230410	10400	4.81	20230103	17200	-36.63	20220908	10350	5.31	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
133	20230707	130611	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	-180	5	-1.61	312923360	28560	112.60	11240	11240	10780	14520	7820	11170	10955.20	0.47	0	3571	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	895	-11.06	2.04	12	0.35	-994.00	5376.00	17200	20220908	-36.10	10350	20221229	6.18	15290	-28.12	20230410	10400	5.67	20230103	17200	-36.10	20220908	10350	6.18	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
134	20230707	120611	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	-180	5	-1.61	297601550	27156	107.07	11240	11240	10780	14520	7820	11170	10957.40	0.47	0	3736	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	895	-11.06	2.04	12	0.33	-994.00	5376.00	17200	20220908	-36.10	10350	20221229	6.18	15290	-28.12	20230410	10400	5.67	20230103	17200	-36.10	20220908	10350	6.18	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
135	20230707	110612	57	100.00	KOSDAQ		제약	N	N	N	N	N	10990	-180	5	-1.61	286618990	26144	103.08	11240	11240	10780	14520	7820	11170	10961.49	0.47	0	4021	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	895	-11.06	2.04	12	0.32	-994.00	5376.00	17200	20220908	-36.10	10350	20221229	6.18	15290	-28.12	20230410	10400	5.67	20230103	17200	-36.10	20220908	10350	6.18	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
136	20230707	100606	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	-220	5	-1.97	190050110	17258	68.04	11240	11240	10930	14520	7820	11170	11010.44	0.47	0	4690	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	892	-11.02	2.04	12	0.21	-994.00	5376.00	17200	20220908	-36.34	10350	20221229	5.80	15290	-28.38	20230410	10400	5.29	20230103	17200	-36.34	20220908	10350	5.80	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
137	20230707	090607	57	100.00	KOSDAQ		제약	N	N	N	N	N	11130	-40	5	-0.36	4861700	436	1.72	11240	11240	11000	14520	7820	11170	11134.32	0.47	0	-61	11763	11466	11183	10886	10603	11325	10745	41	3350	500	7370	10	1	8143426	906	-11.20	2.07	12	0.01	-994.00	5376.00	17200	20220908	-35.29	10350	20221229	7.54	15290	-27.21	20230410	10400	7.02	20230103	17200	-35.29	20220908	10350	7.54	20221229	1.92	N	086820	500	40 억	38489	N	N	0	N	N
138	20230706	160607	57	100.00	KOSDAQ		제약	N	N	N	N	N	11170	-230	5	-2.02	280204070	25193	190.52	11400	11480	10900	14820	7980	11400	11122.28	0.49	0	-265	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	910	-11.24	2.08	12	0.31	-994.00	5376.00	17200	20220908	-35.06	10350	20221229	7.92	15290	-26.95	20230410	10400	7.40	20230103	17200	-35.06	20220908	10350	7.92	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
139	20230706	150608	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-300	5	-2.63	274015500	24633	186.29	11400	11480	10900	14820	7980	11400	11123.92	0.49	0	-244	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	904	-11.17	2.06	12	0.30	-994.00	5376.00	17200	20220908	-35.47	10350	20221229	7.25	15290	-27.40	20230410	10400	6.73	20230103	17200	-35.47	20220908	10350	7.25	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
140	20230706	140608	57	100.00	KOSDAQ		제약	N	N	N	N	N	11160	-240	5	-2.11	258395460	23220	175.60	11400	11480	10900	14820	7980	11400	11128.14	0.49	0	194	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	909	-11.23	2.08	12	0.29	-994.00	5376.00	17200	20220908	-35.12	10350	20221229	7.83	15290	-27.01	20230410	10400	7.31	20230103	17200	-35.12	20220908	10350	7.83	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
141	20230706	130608	57	100.00	KOSDAQ		제약	N	N	N	N	N	11200	-200	5	-1.75	205009690	18371	138.93	11400	11480	10900	14820	7980	11400	11159.42	0.49	0	486	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	912	-11.27	2.08	12	0.23	-994.00	5376.00	17200	20220908	-34.88	10350	20221229	8.21	15290	-26.75	20230410	10400	7.69	20230103	17200	-34.88	20220908	10350	8.21	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
142	20230706	120605	57	100.00	KOSDAQ		제약	N	N	N	N	N	11210	-190	5	-1.67	202915390	18183	137.51	11400	11480	10900	14820	7980	11400	11159.62	0.49	0	610	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	913	-11.28	2.09	12	0.22	-994.00	5376.00	17200	20220908	-34.83	10350	20221229	8.31	15290	-26.68	20230410	10400	7.79	20230103	17200	-34.83	20220908	10350	8.31	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
143	20230706	110611	57	100.00	KOSDAQ		제약	N	N	N	N	N	11270	-130	5	-1.14	163478600	14641	110.72	11400	11480	10900	14820	7980	11400	11165.81	0.49	0	821	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	918	-11.34	2.10	12	0.18	-994.00	5376.00	17200	20220908	-34.48	10350	20221229	8.89	15290	-26.29	20230410	10400	8.37	20230103	17200	-34.48	20220908	10350	8.89	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
144	20230706	100606	57	100.00	KOSDAQ		제약	N	N	N	N	N	11180	-220	5	-1.93	80181690	7120	53.85	11400	11480	11180	14820	7980	11400	11261.47	0.49	0	237	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	910	-11.25	2.08	12	0.09	-994.00	5376.00	17200	20220908	-35.00	10350	20221229	8.02	15290	-26.88	20230410	10400	7.50	20230103	17200	-35.00	20220908	10350	8.02	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
145	20230706	090606	57	100.00	KOSDAQ		제약	N	N	N	N	N	11400	0	3	0.00	45600	4	0.03	11400	11400	11400	14820	7980	11400	11400.00	0.49	0	-3	11886	11642	11486	11242	11086	11565	11165	41	3420	500	7520	10	1	8143426	928	-11.47	2.12	12	0.00	-994.00	5376.00	17200	20220908	-33.72	10350	20221229	10.14	15290	-25.44	20230410	10400	9.62	20230103	17200	-33.72	20220908	10350	10.14	20221229	1.92	N	086820	500	40 억	39539	N	N	0	N	N
146	20230705	160604	57	100.00	KOSDAQ		제약	N	N	N	N	N	11400	-270	5	-2.31	151058350	13152	238.78	11670	11730	11330	15170	8170	11670	11485.60	0.50	0	-1215	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	928	-11.47	2.12	12	0.16	-994.00	5376.00	17200	20220908	-33.72	10350	20221229	10.14	15290	-25.44	20230410	10400	9.62	20230103	17200	-33.72	20220908	10350	10.14	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
147	20230705	150603	57	100.00	KOSDAQ		제약	N	N	N	N	N	11450	-220	5	-1.89	141873020	12347	224.16	11670	11730	11330	15170	8170	11670	11490.49	0.50	0	-927	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	932	-11.52	2.13	12	0.15	-994.00	5376.00	17200	20220908	-33.43	10350	20221229	10.63	15290	-25.11	20230410	10400	10.10	20230103	17200	-33.43	20220908	10350	10.63	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
148	20230705	140557	57	100.00	KOSDAQ		제약	N	N	N	N	N	11460	-210	5	-1.80	109044170	9472	171.97	11670	11730	11340	15170	8170	11670	11512.26	0.50	0	-706	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	933	-11.53	2.13	12	0.12	-994.00	5376.00	17200	20220908	-33.37	10350	20221229	10.72	15290	-25.05	20230410	10400	10.19	20230103	17200	-33.37	20220908	10350	10.72	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
149	20230705	130558	57	100.00	KOSDAQ		제약	N	N	N	N	N	11510	-160	5	-1.37	64827170	5600	101.67	11670	11730	11470	15170	8170	11670	11576.28	0.50	0	-489	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	937	-11.58	2.14	12	0.07	-994.00	5376.00	17200	20220908	-33.08	10350	20221229	11.21	15290	-24.72	20230410	10400	10.67	20230103	17200	-33.08	20220908	10350	11.21	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
150	20230705	120556	57	100.00	KOSDAQ		제약	N	N	N	N	N	11600	-70	5	-0.60	30813200	2650	48.11	11670	11730	11590	15170	8170	11670	11627.62	0.50	0	-275	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	945	-11.67	2.16	12	0.03	-994.00	5376.00	17200	20220908	-32.56	10350	20221229	12.08	15290	-24.13	20230410	10400	11.54	20230103	17200	-32.56	20220908	10350	12.08	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
151	20230705	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	11640	-30	5	-0.26	28052440	2413	43.81	11670	11730	11590	15170	8170	11670	11625.54	0.50	0	-155	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	948	-11.71	2.17	12	0.03	-994.00	5376.00	17200	20220908	-32.33	10350	20221229	12.46	15290	-23.87	20230410	10400	11.92	20230103	17200	-32.33	20220908	10350	12.46	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
152	20230705	100559	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	-40	5	-0.34	19885230	1711	31.06	11670	11730	11590	15170	8170	11670	11621.99	0.50	0	61	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	947	-11.70	2.16	12	0.02	-994.00	5376.00	17200	20220908	-32.38	10350	20221229	12.37	15290	-23.94	20230410	10400	11.83	20230103	17200	-32.38	20220908	10350	12.37	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
153	20230705	090557	57	100.00	KOSDAQ		제약	N	N	N	N	N	11670	0	3	0.00	1144680	98	1.78	11670	11700	11670	15170	8170	11670	11680.41	0.50	0	-7	11896	11782	11646	11532	11396	11840	11590	41	3500	500	7700	10	1	8143426	950	-11.74	2.17	12	0.00	-994.00	5376.00	17200	20220908	-32.15	10350	20221229	12.75	15290	-23.68	20230410	10400	12.21	20230103	17200	-32.15	20220908	10350	12.75	20221229	1.91	N	086820	500	40 억	40750	N	N	0	N	N
154	20230704	160555	57	100.00	KOSDAQ		제약	N	N	N	N	N	11670	-80	5	-0.68	64020390	5484	97.32	11630	11760	11510	15270	8230	11750	11674.09	0.52	0	-1461	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	950	-11.74	2.17	12	0.07	-994.00	5376.00	17200	20220908	-32.15	10350	20221229	12.75	15290	-23.68	20230410	10400	12.21	20230103	17200	-32.15	20220908	10350	12.75	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
155	20230704	150549	57	100.00	KOSDAQ		제약	N	N	N	N	N	11690	-60	5	-0.51	55675630	4769	84.63	11630	11760	11510	15270	8230	11750	11674.49	0.52	0	-1049	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	952	-11.76	2.17	12	0.06	-994.00	5376.00	17200	20220908	-32.03	10350	20221229	12.95	15290	-23.54	20230410	10400	12.40	20230103	17200	-32.03	20220908	10350	12.95	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
156	20230704	140554	57	100.00	KOSDAQ		제약	N	N	N	N	N	11700	-50	5	-0.43	32575690	2782	49.37	11630	11760	11620	15270	8230	11750	11709.45	0.52	0	-437	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	953	-11.77	2.18	12	0.03	-994.00	5376.00	17200	20220908	-31.98	10350	20221229	13.04	15290	-23.48	20230410	10400	12.50	20230103	17200	-31.98	20220908	10350	13.04	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
157	20230704	130545	57	100.00	KOSDAQ		제약	N	N	N	N	N	11640	-110	5	-0.94	28644890	2446	43.41	11630	11760	11620	15270	8230	11750	11710.91	0.52	0	-398	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	948	-11.71	2.17	12	0.03	-994.00	5376.00	17200	20220908	-32.33	10350	20221229	12.46	15290	-23.87	20230410	10400	11.92	20230103	17200	-32.33	20220908	10350	12.46	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
158	20230704	120551	57	100.00	KOSDAQ		제약	N	N	N	N	N	11700	-50	5	-0.43	23797250	2030	36.02	11630	11760	11620	15270	8230	11750	11722.78	0.52	0	-334	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	953	-11.77	2.18	12	0.02	-994.00	5376.00	17200	20220908	-31.98	10350	20221229	13.04	15290	-23.48	20230410	10400	12.50	20230103	17200	-31.98	20220908	10350	13.04	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
159	20230704	110546	57	100.00	KOSDAQ		제약	N	N	N	N	N	11760	10	2	0.09	21931250	1871	33.20	11630	11760	11620	15270	8230	11750	11721.67	0.52	0	-254	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	958	-11.83	2.19	12	0.02	-994.00	5376.00	17200	20220908	-31.63	10350	20221229	13.62	15290	-23.09	20230410	10400	13.08	20230103	17200	-31.63	20220908	10350	13.62	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
160	20230704	100545	57	100.00	KOSDAQ		제약	N	N	N	N	N	11740	-10	5	-0.09	12256130	1047	18.58	11630	11750	11620	15270	8230	11750	11705.95	0.52	0	-187	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	956	-11.81	2.18	12	0.01	-994.00	5376.00	17200	20220908	-31.74	10350	20221229	13.43	15290	-23.22	20230410	10400	12.88	20230103	17200	-31.74	20220908	10350	13.43	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
161	20230704	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	-130	5	-1.11	3052810	262	4.65	11630	11750	11620	15270	8230	11750	11651.95	0.52	0	6	11990	11870	11730	11610	11470	11930	11670	41	3520	500	7750	10	1	8143426	946	-11.69	2.16	12	0.00	-994.00	5376.00	17200	20220908	-32.44	10350	20221229	12.27	15290	-24.00	20230410	10400	11.73	20230103	17200	-32.44	20220908	10350	12.27	20221229	1.90	N	086820	500	40 억	42452	N	N	2	N	N
162	20230703	160538	57	100.00	KOSDAQ		제약	N	N	N	N	N	11750	20	2	0.17	66156420	5635	56.24	11740	11850	11590	15240	8220	11730	11740.27	0.52	0	290	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	957	-11.82	2.19	12	0.07	-994.00	5376.00	17200	20220908	-31.69	10350	20221229	13.53	15290	-23.15	20230410	10400	12.98	20230103	17200	-31.69	20220908	10350	13.53	20221229	1.92	N	086820	500	40 억	42158	N	N	2	N	N
163	20230703	150544	57	100.00	KOSDAQ		제약	N	N	N	N	N	11770	40	2	0.34	65180110	5552	55.41	11740	11850	11590	15240	8220	11730	11739.93	0.52	0	297	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	958	-11.84	2.19	12	0.07	-994.00	5376.00	17200	20220908	-31.57	10350	20221229	13.72	15290	-23.02	20230410	10400	13.17	20230103	17200	-31.57	20220908	10350	13.72	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N
164	20230703	140544	57	100.00	KOSDAQ		제약	N	N	N	N	N	11770	40	2	0.34	64815240	5521	55.10	11740	11850	11590	15240	8220	11730	11739.76	0.52	0	297	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	958	-11.84	2.19	12	0.07	-994.00	5376.00	17200	20220908	-31.57	10350	20221229	13.72	15290	-23.02	20230410	10400	13.17	20230103	17200	-31.57	20220908	10350	13.72	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N
165	20230703	130539	57	100.00	KOSDAQ		제약	N	N	N	N	N	11820	90	2	0.77	63091430	5375	53.64	11740	11850	11590	15240	8220	11730	11737.94	0.52	0	313	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	963	-11.89	2.20	12	0.07	-994.00	5376.00	17200	20220908	-31.28	10350	20221229	14.20	15290	-22.69	20230410	10400	13.65	20230103	17200	-31.28	20220908	10350	14.20	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N
166	20230703	120546	57	100.00	KOSDAQ		제약	N	N	N	N	N	11850	120	2	1.02	49607990	4229	42.21	11740	11850	11590	15240	8220	11730	11730.43	0.52	0	272	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	965	-11.92	2.20	12	0.05	-994.00	5376.00	17200	20220908	-31.10	10350	20221229	14.49	15290	-22.50	20230410	10400	13.94	20230103	17200	-31.10	20220908	10350	14.49	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N
167	20230703	110541	57	100.00	KOSDAQ		제약	N	N	N	N	N	11850	120	2	1.02	42776000	3652	36.45	11740	11850	11590	15240	8220	11730	11713.03	0.52	0	282	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	965	-11.92	2.20	12	0.04	-994.00	5376.00	17200	20220908	-31.10	10350	20221229	14.49	15290	-22.50	20230410	10400	13.94	20230103	17200	-31.10	20220908	10350	14.49	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N
168	20230703	100532	57	100.00	KOSDAQ		제약	N	N	N	N	N	11770	40	2	0.34	28759970	2464	24.59	11740	11850	11590	15240	8220	11730	11672.07	0.52	0	310	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	958	-11.84	2.19	12	0.03	-994.00	5376.00	17200	20220908	-31.57	10350	20221229	13.72	15290	-23.02	20230410	10400	13.17	20230103	17200	-31.57	20220908	10350	13.72	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N
169	20230703	090537	57	100.00	KOSDAQ		제약	N	N	N	N	N	11700	-30	5	-0.26	165190	14	0.14	11740	11850	11700	15240	8220	11730	11799.29	0.52	0	-4	12176	11952	11636	11412	11096	12065	11525	41	3510	500	7740	10	1	8143426	953	-11.77	2.18	12	0.00	-994.00	5376.00	17200	20220908	-31.98	10350	20221229	13.04	15290	-23.48	20230410	10400	12.50	20230103	17200	-31.98	20220908	10350	13.04	20221229	1.92	N	086820	500	40 억	42158	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History