KissMeData/314130/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	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	161120	57	100.00	KOSDAQ		제약	N	N	N	N	N	13750	-60	5	-0.43	576694540	42089	104.79	13570	14260	13440	17950	9670	13810	13701.65	0.88	0	-7140	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1939	-3.88	2.26	12	0.30	-3540.00	6095.00	32500	20230413	-57.69	12590	20230726	9.21	32500	-57.69	20230413	12590	9.21	20230726	32500	-57.69	20230413	12590	9.21	20230726	1.02	N	314130	500	70 억	123767	N	N	40	N	N
3	20230731	151120	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	-140	5	-1.01	543025020	39628	98.66	13570	14260	13440	17950	9670	13810	13703.06	0.88	0	-7777	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1928	-3.86	2.24	12	0.28	-3540.00	6095.00	32500	20230413	-57.94	12590	20230726	8.58	32500	-57.94	20230413	12590	8.58	20230726	32500	-57.94	20230413	12590	8.58	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
4	20230731	141127	57	100.00	KOSDAQ		제약	N	N	N	N	N	13730	-80	5	-0.58	486796660	35521	88.43	13570	14260	13440	17950	9670	13810	13704.48	0.88	0	-8394	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1936	-3.88	2.25	12	0.25	-3540.00	6095.00	32500	20230413	-57.75	12590	20230726	9.05	32500	-57.75	20230413	12590	9.05	20230726	32500	-57.75	20230413	12590	9.05	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
5	20230731	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	13700	-110	5	-0.80	431375960	31476	78.36	13570	14260	13440	17950	9670	13810	13704.92	0.88	0	-7182	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1932	-3.87	2.25	12	0.22	-3540.00	6095.00	32500	20230413	-57.85	12590	20230726	8.82	32500	-57.85	20230413	12590	8.82	20230726	32500	-57.85	20230413	12590	8.82	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
6	20230731	121136	57	100.00	KOSDAQ		제약	N	N	N	N	N	13680	-130	5	-0.94	284010970	20877	51.98	13570	13840	13440	17950	9670	13810	13604.01	0.88	0	-2439	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1929	-3.86	2.24	12	0.15	-3540.00	6095.00	32500	20230413	-57.91	12590	20230726	8.66	32500	-57.91	20230413	12590	8.66	20230726	32500	-57.91	20230413	12590	8.66	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
7	20230731	111137	57	100.00	KOSDAQ		제약	N	N	N	N	N	13750	-60	5	-0.43	231922190	17074	42.51	13570	13840	13440	17950	9670	13810	13583.35	0.88	0	-2258	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1939	-3.88	2.26	12	0.12	-3540.00	6095.00	32500	20230413	-57.69	12590	20230726	9.21	32500	-57.69	20230413	12590	9.21	20230726	32500	-57.69	20230413	12590	9.21	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
8	20230731	101134	57	100.00	KOSDAQ		제약	N	N	N	N	N	13710	-100	5	-0.72	194825650	14379	35.80	13570	13800	13440	17950	9670	13810	13549.32	0.88	0	-475	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1933	-3.87	2.25	12	0.10	-3540.00	6095.00	32500	20230413	-57.82	12590	20230726	8.90	32500	-57.82	20230413	12590	8.90	20230726	32500	-57.82	20230413	12590	8.90	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
9	20230731	091123	57	100.00	KOSDAQ		제약	N	N	N	N	N	13570	-240	5	-1.74	6829710	503	1.25	13570	13610	13570	17950	9670	13810	13577.95	0.88	0	-89	14283	14046	13593	13356	12903	14165	13475	71	4140	500	9390	10	1	14102521	1914	-3.83	2.23	12	0.00	-3540.00	6095.00	32500	20230413	-58.25	12590	20230726	7.78	32500	-58.25	20230413	12590	7.78	20230726	32500	-58.25	20230413	12590	7.78	20230726	1.02	N	314130	500	70 억	123767	N	N	238	N	N
10	20230728	161125	57	100.00	KOSDAQ		제약	N	N	N	N	N	13810	580	2	4.38	547197410	40146	56.53	13140	13830	13140	17190	9270	13230	13629.75	0.77	0	15659	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1948	-3.90	2.27	12	0.28	-3540.00	6095.00	32500	20230413	-57.51	12590	20230726	9.69	32500	-57.51	20230413	12590	9.69	20230726	32500	-57.51	20230413	12590	9.69	20230726	1.08	N	314130	500	70 억	107938	N	N	238	N	N
11	20230728	151122	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	490	2	3.70	468469830	34430	48.48	13140	13800	13140	17190	9270	13230	13606.44	0.77	0	14454	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1935	-3.88	2.25	12	0.24	-3540.00	6095.00	32500	20230413	-57.78	12590	20230726	8.98	32500	-57.78	20230413	12590	8.98	20230726	32500	-57.78	20230413	12590	8.98	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
12	20230728	141121	57	100.00	KOSDAQ		제약	N	N	N	N	N	13730	500	2	3.78	385949100	28371	39.95	13140	13800	13140	17190	9270	13230	13603.65	0.77	0	9635	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1936	-3.88	2.25	12	0.20	-3540.00	6095.00	32500	20230413	-57.75	12590	20230726	9.05	32500	-57.75	20230413	12590	9.05	20230726	32500	-57.75	20230413	12590	9.05	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
13	20230728	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	490	2	3.70	355948500	26182	36.87	13140	13800	13140	17190	9270	13230	13595.16	0.77	0	8383	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1935	-3.88	2.25	12	0.19	-3540.00	6095.00	32500	20230413	-57.78	12590	20230726	8.98	32500	-57.78	20230413	12590	8.98	20230726	32500	-57.78	20230413	12590	8.98	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
14	20230728	121122	57	100.00	KOSDAQ		제약	N	N	N	N	N	13750	520	2	3.93	214648900	15855	22.33	13140	13780	13140	17190	9270	13230	13538.25	0.77	0	5965	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1939	-3.88	2.26	12	0.11	-3540.00	6095.00	32500	20230413	-57.69	12590	20230726	9.21	32500	-57.69	20230413	12590	9.21	20230726	32500	-57.69	20230413	12590	9.21	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
15	20230728	111129	57	100.00	KOSDAQ		제약	N	N	N	N	N	13660	430	2	3.25	163243020	12110	17.05	13140	13660	13140	17190	9270	13230	13480.02	0.77	0	5055	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1926	-3.86	2.24	12	0.09	-3540.00	6095.00	32500	20230413	-57.97	12590	20230726	8.50	32500	-57.97	20230413	12590	8.50	20230726	32500	-57.97	20230413	12590	8.50	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
16	20230728	101119	57	100.00	KOSDAQ		제약	N	N	N	N	N	13340	110	2	0.83	82416630	6151	8.66	13140	13570	13140	17190	9270	13230	13398.90	0.77	0	1022	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1881	-3.77	2.19	12	0.04	-3540.00	6095.00	32500	20230413	-58.95	12590	20230726	5.96	32500	-58.95	20230413	12590	5.96	20230726	32500	-58.95	20230413	12590	5.96	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
17	20230728	091127	57	100.00	KOSDAQ		제약	N	N	N	N	N	13560	330	2	2.49	22858310	1702	2.40	13140	13570	13140	17190	9270	13230	13430.26	0.77	0	1063	14216	13722	13176	12682	12136	13970	12930	71	3960	500	8990	10	1	14102521	1912	-3.83	2.22	12	0.01	-3540.00	6095.00	32500	20230413	-58.28	12590	20230726	7.70	32500	-58.28	20230413	12590	7.70	20230726	32500	-58.28	20230413	12590	7.70	20230726	1.08	N	314130	500	70 억	107938	N	N	116	N	N
18	20230727	161119	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	430	2	3.36	949872220	71003	50.79	12630	13670	12630	16640	8960	12800	13380.85	0.55	15472	30544	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1866	-3.74	2.17	12	0.50	-3540.00	6095.00	32500	20230413	-59.29	12590	20230726	5.08	32500	-59.29	20230413	12590	5.08	20230726	32500	-59.29	20230413	12590	5.08	20230726	1.10	N	314130	500	70 억	76904	N	N	116	N	N
19	20230727	151119	57	100.00	KOSDAQ		제약	N	N	N	N	N	13280	480	2	3.75	876287670	65463	46.83	12630	13670	12630	16640	8960	12800	13386.00	0.55	15472	28586	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1873	-3.75	2.18	12	0.46	-3540.00	6095.00	32500	20230413	-59.14	12590	20230726	5.48	32500	-59.14	20230413	12590	5.48	20230726	32500	-59.14	20230413	12590	5.48	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
20	20230727	141114	57	100.00	KOSDAQ		제약	N	N	N	N	N	13420	620	2	4.84	741097740	55286	39.55	12630	13670	12630	16640	8960	12800	13404.80	0.55	15472	24676	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1893	-3.79	2.20	12	0.39	-3540.00	6095.00	32500	20230413	-58.71	12590	20230726	6.59	32500	-58.71	20230413	12590	6.59	20230726	32500	-58.71	20230413	12590	6.59	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
21	20230727	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	650	2	5.08	703481680	52477	37.54	12630	13670	12630	16640	8960	12800	13405.52	0.55	15472	24806	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1897	-3.80	2.21	12	0.37	-3540.00	6095.00	32500	20230413	-58.62	12590	20230726	6.83	32500	-58.62	20230413	12590	6.83	20230726	32500	-58.62	20230413	12590	6.83	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
22	20230727	121116	57	100.00	KOSDAQ		제약	N	N	N	N	N	13520	720	2	5.62	665055480	49625	35.50	12630	13670	12630	16640	8960	12800	13401.62	0.55	15472	24433	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1907	-3.82	2.22	12	0.35	-3540.00	6095.00	32500	20230413	-58.40	12590	20230726	7.39	32500	-58.40	20230413	12590	7.39	20230726	32500	-58.40	20230413	12590	7.39	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
23	20230727	111118	57	100.00	KOSDAQ		제약	N	N	N	N	N	13500	700	2	5.47	630493220	47066	33.67	12630	13670	12630	16640	8960	12800	13395.94	0.55	15472	23481	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1904	-3.81	2.21	12	0.33	-3540.00	6095.00	32500	20230413	-58.46	12590	20230726	7.23	32500	-58.46	20230413	12590	7.23	20230726	32500	-58.46	20230413	12590	7.23	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
24	20230727	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	13510	710	2	5.55	369322680	27803	19.89	12630	13520	12630	16640	8960	12800	13283.56	0.55	15472	16384	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1905	-3.82	2.22	12	0.20	-3540.00	6095.00	32500	20230413	-58.43	12590	20230726	7.31	32500	-58.43	20230413	12590	7.31	20230726	32500	-58.43	20230413	12590	7.31	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
25	20230727	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	12950	150	2	1.17	97191250	7405	5.30	12630	13300	12630	16640	8960	12800	13125.08	0.55	15472	3016	13886	13342	12966	12422	12046	13155	12235	71	3840	500	8700	10	1	14102521	1826	-3.66	2.12	12	0.05	-3540.00	6095.00	32500	20230413	-60.15	12590	20230726	2.86	32500	-60.15	20230413	12590	2.86	20230726	32500	-60.15	20230413	12590	2.86	20230726	1.10	N	314130	500	70 억	76904	N	N	39	N	N
26	20230726	161112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12800	-750	5	-5.54	1802217590	139509	163.25	13360	13510	12590	17610	9490	13550	12918.32	0.44	0	15581	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1805	-3.62	2.10	12	0.99	-3540.00	6095.00	32500	20230413	-60.62	12590	20230726	1.67	32500	-60.62	20230413	12590	1.67	20230726	32500	-60.62	20230413	12590	1.67	20230726	1.06	N	314130	500	70 억	61432	N	Y	39	N	N
27	20230726	151118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12870	-680	5	-5.02	1742762610	134874	157.83	13360	13510	12590	17610	9490	13550	12921.41	0.44	0	14158	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1815	-3.64	2.11	12	0.96	-3540.00	6095.00	32500	20230413	-60.40	12590	20230726	2.22	32500	-60.40	20230413	12590	2.22	20230726	32500	-60.40	20230413	12590	2.22	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
28	20230726	141109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12780	-770	5	-5.68	1644413360	127232	148.89	13360	13510	12590	17610	9490	13550	12924.53	0.44	0	12930	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1802	-3.61	2.10	12	0.90	-3540.00	6095.00	32500	20230413	-60.68	12590	20230726	1.51	32500	-60.68	20230413	12590	1.51	20230726	32500	-60.68	20230413	12590	1.51	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
29	20230726	131105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12590	-960	5	-7.08	1316374960	101457	118.72	13360	13510	12590	17610	9490	13550	12974.71	0.44	0	7759	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1776	-3.56	2.07	12	0.72	-3540.00	6095.00	32500	20230413	-61.26	12590	20230726	0.00	32500	-61.26	20230413	12590	0.00	20230726	32500	-61.26	20230413	12590	0.00	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
30	20230726	121110	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12960	-590	5	-4.35	1009230560	77347	90.51	13360	13510	12830	17610	9490	13550	13048.09	0.44	0	7166	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1828	-3.66	2.13	12	0.55	-3540.00	6095.00	32500	20230413	-60.12	12830	20230726	1.01	32500	-60.12	20230413	12830	1.01	20230726	32500	-60.12	20230413	12830	1.01	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
31	20230726	111104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12960	-590	5	-4.35	902499210	69111	80.87	13360	13510	12830	17610	9490	13550	13058.69	0.44	0	6466	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1828	-3.66	2.13	12	0.49	-3540.00	6095.00	32500	20230413	-60.12	12830	20230726	1.01	32500	-60.12	20230413	12830	1.01	20230726	32500	-60.12	20230413	12830	1.01	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
32	20230726	101112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13020	-530	5	-3.91	424430460	32242	37.73	13360	13510	13020	17610	9490	13550	13163.90	0.44	0	-954	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1836	-3.68	2.14	12	0.23	-3540.00	6095.00	32500	20230413	-59.94	13020	20230726	0.00	32500	-59.94	20230413	13020	0.00	20230726	32500	-59.94	20230413	13020	0.00	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
33	20230726	091106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13270	-280	5	-2.07	68554360	5136	6.01	13360	13510	13270	17610	9490	13550	13347.81	0.44	0	-757	14390	13970	13740	13320	13090	13855	13205	71	4060	500	9210	10	1	14102521	1871	-3.75	2.18	12	0.04	-3540.00	6095.00	32500	20230413	-59.17	13270	20230726	0.00	32500	-59.17	20230413	13270	0.00	20230726	32500	-59.17	20230413	13270	0.00	20230726	1.06	N	314130	500	70 억	61432	N	N	0	N	N
34	20230725	161104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13550	-520	5	-3.70	1173965010	85395	119.74	13930	14160	13510	18290	9850	14070	13748.69	0.38	0	2968	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1911	-3.83	2.22	12	0.61	-3540.00	6095.00	32500	20230413	-58.31	13510	20230725	0.30	32500	-58.31	20230413	13510	0.30	20230725	32500	-58.31	20230413	13510	0.30	20230725	1.09	N	314130	500	70 억	54086	N	N	44	N	N
35	20230725	151052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13580	-490	5	-3.48	1128139440	82013	114.99	13930	14160	13510	18290	9850	14070	13755.62	0.38	0	3232	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1915	-3.84	2.23	12	0.58	-3540.00	6095.00	32500	20230413	-58.22	13510	20230725	0.52	32500	-58.22	20230413	13510	0.52	20230725	32500	-58.22	20230413	13510	0.52	20230725	1.09	N	314130	500	70 억	54086	N	N	44	N	N
36	20230725	141049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13610	-460	5	-3.27	989478190	71786	100.65	13930	14160	13550	18290	9850	14070	13783.72	0.38	0	3287	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1919	-3.84	2.23	12	0.51	-3540.00	6095.00	32500	20230413	-58.12	13550	20230725	0.44	32500	-58.12	20230413	13550	0.44	20230725	32500	-58.12	20230413	13550	0.44	20230725	1.09	N	314130	500	70 억	54086	N	N	44	N	N
37	20230725	131100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13720	-350	5	-2.49	700935840	50674	71.05	13930	14160	13650	18290	9850	14070	13832.26	0.38	0	1913	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1935	-3.88	2.25	12	0.36	-3540.00	6095.00	32500	20230413	-57.78	13650	20230725	0.51	32500	-57.78	20230413	13650	0.51	20230725	32500	-57.78	20230413	13650	0.51	20230725	1.09	N	314130	500	70 억	54086	N	N	44	N	N
38	20230725	121100	57	100.00	KOSDAQ		제약	N	N	N	N	N	13900	-170	5	-1.21	392705240	28210	39.55	13930	14160	13810	18290	9850	14070	13920.78	0.38	0	3954	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1960	-3.93	2.28	12	0.20	-3540.00	6095.00	32500	20230413	-57.23	13790	20230719	0.80	32500	-57.23	20230413	13790	0.80	20230719	32500	-57.23	20230413	13790	0.80	20230719	1.09	N	314130	500	70 억	54086	N	N	44	N	N
39	20230725	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-80	5	-0.57	310804130	22321	31.30	13930	14160	13810	18290	9850	14070	13924.29	0.38	0	7114	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1973	-3.95	2.30	12	0.16	-3540.00	6095.00	32500	20230413	-56.95	13790	20230719	1.45	32500	-56.95	20230413	13790	1.45	20230719	32500	-56.95	20230413	13790	1.45	20230719	1.09	N	314130	500	70 억	54086	N	N	44	N	N
40	20230725	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	80	2	0.57	259089780	18623	26.11	13930	14160	13810	18290	9850	14070	13912.35	0.38	0	7827	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1996	-4.00	2.32	12	0.13	-3540.00	6095.00	32500	20230413	-56.46	13790	20230719	2.61	32500	-56.46	20230413	13790	2.61	20230719	32500	-56.46	20230413	13790	2.61	20230719	1.09	N	314130	500	70 억	54086	N	N	44	N	N
41	20230725	091056	57	100.00	KOSDAQ		제약	N	N	N	N	N	13870	-200	5	-1.42	51874230	3735	5.24	13930	14070	13810	18290	9850	14070	13888.68	0.38	0	233	14996	14532	14196	13732	13396	14365	13565	71	4220	500	9560	10	1	14102521	1956	-3.92	2.28	12	0.03	-3540.00	6095.00	32500	20230413	-57.32	13790	20230719	0.58	32500	-57.32	20230413	13790	0.58	20230719	32500	-57.32	20230413	13790	0.58	20230719	1.09	N	314130	500	70 억	54086	N	N	44	N	N
42	20230724	161058	57	100.00	KOSDAQ		제약	N	N	N	N	N	14070	-590	5	-4.02	1007744490	71301	77.03	14660	14660	13860	19050	10270	14660	14133.67	0.45	0	-9309	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	1984	-3.97	2.31	12	0.51	-3540.00	6095.00	32500	20230413	-56.71	13790	20230719	2.03	32500	-56.71	20230413	13790	2.03	20230719	32500	-56.71	20230413	13790	2.03	20230719	1.11	N	314130	500	70 억	63855	N	N	44	N	N
43	20230724	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	-660	5	-4.50	987421140	69856	75.47	14660	14660	13860	19050	10270	14660	14135.08	0.45	0	-9510	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	1974	-3.95	2.30	12	0.50	-3540.00	6095.00	32500	20230413	-56.92	13790	20230719	1.52	32500	-56.92	20230413	13790	1.52	20230719	32500	-56.92	20230413	13790	1.52	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
44	20230724	141051	57	100.00	KOSDAQ		제약	N	N	N	N	N	14120	-540	5	-3.68	904328700	63940	69.08	14660	14660	13860	19050	10270	14660	14143.38	0.45	0	-10102	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	1991	-3.99	2.32	12	0.45	-3540.00	6095.00	32500	20230413	-56.55	13790	20230719	2.39	32500	-56.55	20230413	13790	2.39	20230719	32500	-56.55	20230413	13790	2.39	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
45	20230724	131052	57	100.00	KOSDAQ		제약	N	N	N	N	N	13960	-700	5	-4.77	766373800	54084	58.43	14660	14660	13860	19050	10270	14660	14170.05	0.45	0	-10782	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	1969	-3.94	2.29	12	0.38	-3540.00	6095.00	32500	20230413	-57.05	13790	20230719	1.23	32500	-57.05	20230413	13790	1.23	20230719	32500	-57.05	20230413	13790	1.23	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
46	20230724	121053	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	-660	5	-4.50	652507270	45977	49.67	14660	14660	13860	19050	10270	14660	14192.02	0.45	0	-8848	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	1974	-3.95	2.30	12	0.33	-3540.00	6095.00	32500	20230413	-56.92	13790	20230719	1.52	32500	-56.92	20230413	13790	1.52	20230719	32500	-56.92	20230413	13790	1.52	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
47	20230724	111059	57	100.00	KOSDAQ		제약	N	N	N	N	N	14120	-540	5	-3.68	413047830	28871	31.19	14660	14660	14110	19050	10270	14660	14306.64	0.45	0	-7860	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	1991	-3.99	2.32	12	0.20	-3540.00	6095.00	32500	20230413	-56.55	13790	20230719	2.39	32500	-56.55	20230413	13790	2.39	20230719	32500	-56.55	20230413	13790	2.39	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
48	20230724	101047	57	100.00	KOSDAQ		제약	N	N	N	N	N	14350	-310	5	-2.11	290837740	20250	21.88	14660	14660	14200	19050	10270	14660	14362.33	0.45	0	-6598	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	2024	-4.05	2.35	12	0.14	-3540.00	6095.00	32500	20230413	-55.85	13790	20230719	4.06	32500	-55.85	20230413	13790	4.06	20230719	32500	-55.85	20230413	13790	4.06	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
49	20230724	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-260	5	-1.77	119102430	8227	8.89	14660	14660	14330	19050	10270	14660	14476.97	0.45	0	-3956	15680	15170	14670	14160	13660	15425	14415	71	4390	500	9960	10	1	14102521	2031	-4.07	2.36	12	0.06	-3540.00	6095.00	32500	20230413	-55.69	13790	20230719	4.42	32500	-55.69	20230413	13790	4.42	20230719	32500	-55.69	20230413	13790	4.42	20230719	1.11	N	314130	500	70 억	63855	N	N	0	N	N
50	20230721	161042	57	100.00	KOSDAQ		제약	N	N	N	N	N	14660	350	2	2.45	1367299280	91825	292.02	14310	15180	14170	18600	10020	14310	14890.64	0.43	0	3176	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2067	-4.14	2.41	12	0.65	-3540.00	6095.00	32500	20230413	-54.89	13790	20230719	6.31	32500	-54.89	20230413	13790	6.31	20230719	32500	-54.89	20230413	13790	6.31	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
51	20230721	151045	57	100.00	KOSDAQ		제약	N	N	N	N	N	14680	370	2	2.59	1316666730	88377	281.05	14310	15180	14170	18600	10020	14310	14898.30	0.43	0	2090	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2070	-4.15	2.41	12	0.63	-3540.00	6095.00	32500	20230413	-54.83	13790	20230719	6.45	32500	-54.83	20230413	13790	6.45	20230719	32500	-54.83	20230413	13790	6.45	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
52	20230721	141040	57	100.00	KOSDAQ		제약	N	N	N	N	N	14830	520	2	3.63	1245757150	83547	265.69	14310	15180	14170	18600	10020	14310	14910.85	0.43	0	2644	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2091	-4.19	2.43	12	0.59	-3540.00	6095.00	32500	20230413	-54.37	13790	20230719	7.54	32500	-54.37	20230413	13790	7.54	20230719	32500	-54.37	20230413	13790	7.54	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
53	20230721	131045	57	100.00	KOSDAQ		제약	N	N	N	N	N	14770	460	2	3.21	1163795250	77990	248.02	14310	15180	14170	18600	10020	14310	14922.37	0.43	0	3507	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2083	-4.17	2.42	12	0.55	-3540.00	6095.00	32500	20230413	-54.55	13790	20230719	7.11	32500	-54.55	20230413	13790	7.11	20230719	32500	-54.55	20230413	13790	7.11	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
54	20230721	121058	57	100.00	KOSDAQ		제약	N	N	N	N	N	15060	750	2	5.24	999545800	66984	213.02	14310	15180	14170	18600	10020	14310	14922.16	0.43	0	9740	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2124	-4.25	2.47	12	0.47	-3540.00	6095.00	32500	20230413	-53.66	13790	20230719	9.21	32500	-53.66	20230413	13790	9.21	20230719	32500	-53.66	20230413	13790	9.21	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
55	20230721	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	15130	820	2	5.73	857167100	57549	183.01	14310	15130	14170	18600	10020	14310	14894.56	0.43	0	11112	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2134	-4.27	2.48	12	0.41	-3540.00	6095.00	32500	20230413	-53.45	13790	20230719	9.72	32500	-53.45	20230413	13790	9.72	20230719	32500	-53.45	20230413	13790	9.72	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
56	20230721	101053	57	100.00	KOSDAQ		제약	N	N	N	N	N	14910	600	2	4.19	545545270	36826	117.11	14310	15100	14170	18600	10020	14310	14814.13	0.43	0	1065	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2103	-4.21	2.45	12	0.26	-3540.00	6095.00	32500	20230413	-54.12	13790	20230719	8.12	32500	-54.12	20230413	13790	8.12	20230719	32500	-54.12	20230413	13790	8.12	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
57	20230721	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	14420	110	2	0.77	11573660	807	2.57	14310	14430	14170	18600	10020	14310	14341.59	0.43	0	-220	14923	14616	14313	14006	13703	14465	13855	71	4290	500	9730	10	1	14102521	2034	-4.07	2.37	12	0.01	-3540.00	6095.00	32500	20230413	-55.63	13790	20230719	4.57	32500	-55.63	20230413	13790	4.57	20230719	32500	-55.63	20230413	13790	4.57	20230719	1.14	N	314130	500	70 억	60950	N	N	183	N	N
58	20230720	161038	57	100.00	KOSDAQ		제약	N	N	N	N	N	14310	-130	5	-0.90	446069080	31270	37.52	14490	14620	14010	18770	10110	14440	14265.06	0.43	0	212	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2018	-4.04	2.35	12	0.22	-3540.00	6095.00	32500	20230413	-55.97	13790	20230719	3.77	32500	-55.97	20230413	13790	3.77	20230719	32500	-55.97	20230413	13790	3.77	20230719	1.16	N	314130	500	70 억	60821	N	N	183	N	N
59	20230720	151039	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-40	5	-0.28	429304660	30099	36.12	14490	14620	14010	18770	10110	14440	14263.09	0.43	0	6	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2031	-4.07	2.36	12	0.21	-3540.00	6095.00	32500	20230413	-55.69	13790	20230719	4.42	32500	-55.69	20230413	13790	4.42	20230719	32500	-55.69	20230413	13790	4.42	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
60	20230720	141037	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	-80	5	-0.55	397279390	27867	33.44	14490	14620	14010	18770	10110	14440	14256.27	0.43	0	-27	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2025	-4.06	2.36	12	0.20	-3540.00	6095.00	32500	20230413	-55.82	13790	20230719	4.13	32500	-55.82	20230413	13790	4.13	20230719	32500	-55.82	20230413	13790	4.13	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
61	20230720	131039	57	100.00	KOSDAQ		제약	N	N	N	N	N	14440	0	3	0.00	357859280	25120	30.14	14490	14620	14010	18770	10110	14440	14245.99	0.43	0	1187	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2036	-4.08	2.37	12	0.18	-3540.00	6095.00	32500	20230413	-55.57	13790	20230719	4.71	32500	-55.57	20230413	13790	4.71	20230719	32500	-55.57	20230413	13790	4.71	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
62	20230720	121047	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	-80	5	-0.55	328680620	23093	27.71	14490	14620	14010	18770	10110	14440	14232.91	0.43	0	1108	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2025	-4.06	2.36	12	0.16	-3540.00	6095.00	32500	20230413	-55.82	13790	20230719	4.13	32500	-55.82	20230413	13790	4.13	20230719	32500	-55.82	20230413	13790	4.13	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
63	20230720	111044	57	100.00	KOSDAQ		제약	N	N	N	N	N	14380	-60	5	-0.42	312467050	21960	26.35	14490	14620	14010	18770	10110	14440	14228.92	0.43	0	1339	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2028	-4.06	2.36	12	0.16	-3540.00	6095.00	32500	20230413	-55.75	13790	20230719	4.28	32500	-55.75	20230413	13790	4.28	20230719	32500	-55.75	20230413	13790	4.28	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
64	20230720	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	14220	-220	5	-1.52	148516650	10376	12.45	14490	14620	14090	18770	10110	14440	14313.48	0.43	0	-1769	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2005	-4.02	2.33	12	0.07	-3540.00	6095.00	32500	20230413	-56.25	13790	20230719	3.12	32500	-56.25	20230413	13790	3.12	20230719	32500	-56.25	20230413	13790	3.12	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
65	20230720	091035	57	100.00	KOSDAQ		제약	N	N	N	N	N	14190	-250	5	-1.73	35105220	2465	2.96	14490	14490	14100	18770	10110	14440	14241.47	0.43	0	-540	15273	14856	14323	13906	13373	15065	14115	71	4330	500	9810	10	1	14102521	2001	-4.01	2.33	12	0.02	-3540.00	6095.00	32500	20230413	-56.34	13790	20230719	2.90	32500	-56.34	20230413	13790	2.90	20230719	32500	-56.34	20230413	13790	2.90	20230719	1.16	N	314130	500	70 억	60821	N	N	200	N	N
66	20230719	161053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14440	240	2	1.69	1173273400	82681	166.01	14120	14740	13790	18460	9940	14200	14190.30	0.27	0	23167	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	2036	-4.08	2.37	12	0.59	-3540.00	6095.00	32500	20230413	-55.57	13790	20230719	4.71	32500	-55.57	20230413	13790	4.71	20230719	32500	-55.57	20230413	13790	4.71	20230719	1.17	N	314130	500	70 억	37402	N	N	200	N	N
67	20230719	151053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14420	220	2	1.55	1158646310	81668	163.97	14120	14740	13790	18460	9940	14200	14187.27	0.27	0	22716	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	2034	-4.07	2.37	12	0.58	-3540.00	6095.00	32500	20230413	-55.63	13790	20230719	4.57	32500	-55.63	20230413	13790	4.57	20230719	32500	-55.63	20230413	13790	4.57	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
68	20230719	141057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14410	210	2	1.48	1122121120	79133	158.88	14120	14740	13790	18460	9940	14200	14180.19	0.27	0	22584	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	2032	-4.07	2.36	12	0.56	-3540.00	6095.00	32500	20230413	-55.66	13790	20230719	4.50	32500	-55.66	20230413	13790	4.50	20230719	32500	-55.66	20230413	13790	4.50	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
69	20230719	131041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14630	430	2	3.03	1043030480	73673	147.92	14120	14740	13790	18460	9940	14200	14157.57	0.27	0	23832	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	2063	-4.13	2.40	12	0.52	-3540.00	6095.00	32500	20230413	-54.98	13790	20230719	6.09	32500	-54.98	20230413	13790	6.09	20230719	32500	-54.98	20230413	13790	6.09	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
70	20230719	121100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14340	140	2	0.99	794078890	56479	113.40	14120	14440	13790	18460	9940	14200	14059.72	0.27	0	18958	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	2022	-4.05	2.35	12	0.40	-3540.00	6095.00	32500	20230413	-55.88	13790	20230719	3.99	32500	-55.88	20230413	13790	3.99	20230719	32500	-55.88	20230413	13790	3.99	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
71	20230719	111056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14200	0	3	0.00	738711060	52594	105.60	14120	14440	13790	18460	9940	14200	14045.54	0.27	0	17737	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	2003	-4.01	2.33	12	0.37	-3540.00	6095.00	32500	20230413	-56.31	13790	20230719	2.97	32500	-56.31	20230413	13790	2.97	20230719	32500	-56.31	20230413	13790	2.97	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
72	20230719	101047	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13860	-340	5	-2.39	382693730	27481	55.18	14120	14200	13790	18460	9940	14200	13925.76	0.27	0	6515	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	1955	-3.92	2.27	12	0.19	-3540.00	6095.00	32500	20230413	-57.35	13790	20230719	0.51	32500	-57.35	20230413	13790	0.51	20230719	32500	-57.35	20230413	13790	0.51	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
73	20230719	091046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	13920	-280	5	-1.97	85896940	6132	12.31	14120	14200	13920	18460	9940	14200	14007.98	0.27	0	-1127	14893	14546	14373	14026	13853	14460	13940	71	4260	500	9650	10	1	14102521	1963	-3.93	2.28	12	0.04	-3540.00	6095.00	32500	20230413	-57.17	13920	20230719	0.00	32500	-57.17	20230413	13920	0.00	20230719	32500	-57.17	20230413	13920	0.00	20230719	1.17	N	314130	500	70 억	37402	N	N	121	N	N
74	20230718	161046	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	-210	5	-1.46	711651810	49716	52.11	14620	14720	14200	18730	10090	14410	14314.57	0.29	0	-4080	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2003	-4.01	2.33	12	0.35	-3540.00	6095.00	32500	20230413	-56.31	14080	20230717	0.85	32500	-56.31	20230413	14080	0.85	20230717	32500	-56.31	20230413	14080	0.85	20230717	1.16	N	314130	500	70 억	41482	N	N	121	N	N
75	20230718	151044	57	100.00	KOSDAQ		제약	N	N	N	N	N	14230	-180	5	-1.25	656772630	45853	48.06	14620	14720	14200	18730	10090	14410	14323.44	0.29	0	-4089	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2007	-4.02	2.33	12	0.33	-3540.00	6095.00	32500	20230413	-56.22	14080	20230717	1.07	32500	-56.22	20230413	14080	1.07	20230717	32500	-56.22	20230413	14080	1.07	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
76	20230718	141040	57	100.00	KOSDAQ		제약	N	N	N	N	N	14240	-170	5	-1.18	530709120	36994	38.77	14620	14720	14200	18730	10090	14410	14345.82	0.29	0	-1806	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2008	-4.02	2.34	12	0.26	-3540.00	6095.00	32500	20230413	-56.18	14080	20230717	1.14	32500	-56.18	20230413	14080	1.14	20230717	32500	-56.18	20230413	14080	1.14	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
77	20230718	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	14310	-100	5	-0.69	479360970	33395	35.00	14620	14720	14200	18730	10090	14410	14354.27	0.29	0	-496	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2018	-4.04	2.35	12	0.24	-3540.00	6095.00	32500	20230413	-55.97	14080	20230717	1.63	32500	-55.97	20230413	14080	1.63	20230717	32500	-55.97	20230413	14080	1.63	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
78	20230718	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	14320	-90	5	-0.62	396677510	27603	28.93	14620	14720	14200	18730	10090	14410	14370.81	0.29	0	-393	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2019	-4.05	2.35	12	0.20	-3540.00	6095.00	32500	20230413	-55.94	14080	20230717	1.70	32500	-55.94	20230413	14080	1.70	20230717	32500	-55.94	20230413	14080	1.70	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
79	20230718	111049	57	100.00	KOSDAQ		제약	N	N	N	N	N	14240	-170	5	-1.18	335618950	23322	24.44	14620	14720	14200	18730	10090	14410	14390.66	0.29	0	-794	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2008	-4.02	2.34	12	0.17	-3540.00	6095.00	32500	20230413	-56.18	14080	20230717	1.14	32500	-56.18	20230413	14080	1.14	20230717	32500	-56.18	20230413	14080	1.14	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
80	20230718	101041	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	-120	5	-0.83	252218580	17468	18.31	14620	14720	14200	18730	10090	14410	14438.89	0.29	0	-876	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2015	-4.04	2.34	12	0.12	-3540.00	6095.00	32500	20230413	-56.03	14080	20230717	1.49	32500	-56.03	20230413	14080	1.49	20230717	32500	-56.03	20230413	14080	1.49	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
81	20230718	091038	57	100.00	KOSDAQ		제약	N	N	N	N	N	14640	230	2	1.60	67126550	4593	4.81	14620	14720	14470	18730	10090	14410	14614.97	0.29	0	1399	15670	15040	14560	13930	13450	14800	13690	71	4320	500	9790	10	1	14102521	2065	-4.14	2.40	12	0.03	-3540.00	6095.00	32500	20230413	-54.95	14080	20230717	3.98	32500	-54.95	20230413	14080	3.98	20230717	32500	-54.95	20230413	14080	3.98	20230717	1.16	N	314130	500	70 억	41482	N	N	193	N	N
82	20230717	161041	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14410	-790	5	-5.20	1366874100	95074	140.52	15190	15190	14080	19760	10640	15200	14376.93	0.36	0	-8882	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2032	-4.07	2.36	12	0.67	-3540.00	6095.00	32500	20230413	-55.66	14080	20230717	2.34	32500	-55.66	20230413	14080	2.34	20230717	32500	-55.66	20230413	14080	2.34	20230717	1.17	N	314130	500	70 억	50356	N	N	193	N	N
83	20230717	151035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14340	-860	5	-5.66	1319633010	91791	135.67	15190	15190	14080	19760	10640	15200	14376.50	0.36	0	-8193	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2022	-4.05	2.35	12	0.65	-3540.00	6095.00	32500	20230413	-55.88	14080	20230717	1.85	32500	-55.88	20230413	14080	1.85	20230717	32500	-55.88	20230413	14080	1.85	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
84	20230717	141039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14370	-830	5	-5.46	1257854440	87480	129.30	15190	15190	14080	19760	10640	15200	14378.77	0.36	0	-7637	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2027	-4.06	2.36	12	0.62	-3540.00	6095.00	32500	20230413	-55.78	14080	20230717	2.06	32500	-55.78	20230413	14080	2.06	20230717	32500	-55.78	20230413	14080	2.06	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
85	20230717	131029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14300	-900	5	-5.92	1211209490	84221	124.48	15190	15190	14080	19760	10640	15200	14381.32	0.36	0	-8439	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2017	-4.04	2.35	12	0.60	-3540.00	6095.00	32500	20230413	-56.00	14080	20230717	1.56	32500	-56.00	20230413	14080	1.56	20230717	32500	-56.00	20230413	14080	1.56	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
86	20230717	121040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14380	-820	5	-5.39	1011835940	70295	103.90	15190	15190	14080	19760	10640	15200	14394.14	0.36	0	-9181	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2028	-4.06	2.36	12	0.50	-3540.00	6095.00	32500	20230413	-55.75	14080	20230717	2.13	32500	-55.75	20230413	14080	2.13	20230717	32500	-55.75	20230413	14080	2.13	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
87	20230717	111031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14280	-920	5	-6.05	932716770	64781	95.75	15190	15190	14080	19760	10640	15200	14398.00	0.36	0	-9952	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2014	-4.03	2.34	12	0.46	-3540.00	6095.00	32500	20230413	-56.06	14080	20230717	1.42	32500	-56.06	20230413	14080	1.42	20230717	32500	-56.06	20230413	14080	1.42	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
88	20230717	101030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14240	-960	5	-6.32	805005000	55853	82.55	15190	15190	14080	19760	10640	15200	14412.92	0.36	0	-10081	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2008	-4.02	2.34	12	0.40	-3540.00	6095.00	32500	20230413	-56.18	14080	20230717	1.14	32500	-56.18	20230413	14080	1.14	20230717	32500	-56.18	20230413	14080	1.14	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
89	20230717	091031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14570	-630	5	-4.14	164223470	11139	16.46	15190	15190	14560	19760	10640	15200	14743.11	0.36	0	-4359	16113	15656	15393	14936	14673	15525	14805	71	4560	500	10330	10	1	14102521	2055	-4.12	2.39	12	0.08	-3540.00	6095.00	32500	20230413	-55.17	14560	20230717	0.07	32500	-55.17	20230413	14560	0.07	20230717	32500	-55.17	20230413	14560	0.07	20230717	1.17	N	314130	500	70 억	50356	N	N	3102	N	N
90	20230714	161030	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-550	5	-3.49	1028690810	67372	110.27	15850	15850	15130	20450	11030	15750	15268.99	0.46	0	-14699	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2144	-4.29	2.49	12	0.48	-3540.00	6095.00	32500	20230413	-53.23	15000	20230711	1.33	32500	-53.23	20230413	15000	1.33	20230711	32500	-53.23	20230413	15000	1.33	20230711	1.19	N	314130	500	70 억	65555	N	N	3102	N	N
91	20230714	151034	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-550	5	-3.49	977845850	64026	104.79	15850	15850	15130	20450	11030	15750	15272.64	0.46	0	-14315	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2144	-4.29	2.49	12	0.45	-3540.00	6095.00	32500	20230413	-53.23	15000	20230711	1.33	32500	-53.23	20230413	15000	1.33	20230711	32500	-53.23	20230413	15000	1.33	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
92	20230714	141040	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	-500	5	-3.17	825896020	54033	88.44	15850	15850	15130	20450	11030	15750	15285.03	0.46	0	-10742	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2151	-4.31	2.50	12	0.38	-3540.00	6095.00	32500	20230413	-53.08	15000	20230711	1.67	32500	-53.08	20230413	15000	1.67	20230711	32500	-53.08	20230413	15000	1.67	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
93	20230714	131026	57	100.00	KOSDAQ		제약	N	N	N	N	N	15280	-470	5	-2.98	755390700	49414	80.88	15850	15850	15130	20450	11030	15750	15286.98	0.46	0	-9531	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2155	-4.32	2.51	12	0.35	-3540.00	6095.00	32500	20230413	-52.98	15000	20230711	1.87	32500	-52.98	20230413	15000	1.87	20230711	32500	-52.98	20230413	15000	1.87	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
94	20230714	121025	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-550	5	-3.49	679375940	44430	72.72	15850	15850	15130	20450	11030	15750	15290.93	0.46	0	-7740	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2144	-4.29	2.49	12	0.32	-3540.00	6095.00	32500	20230413	-53.23	15000	20230711	1.33	32500	-53.23	20230413	15000	1.33	20230711	32500	-53.23	20230413	15000	1.33	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
95	20230714	111037	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-550	5	-3.49	454516740	29633	48.50	15850	15850	15170	20450	11030	15750	15338.20	0.46	0	-7576	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2144	-4.29	2.49	12	0.21	-3540.00	6095.00	32500	20230413	-53.23	15000	20230711	1.33	32500	-53.23	20230413	15000	1.33	20230711	32500	-53.23	20230413	15000	1.33	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
96	20230714	101038	57	100.00	KOSDAQ		제약	N	N	N	N	N	15220	-530	5	-3.37	306863950	19934	32.63	15850	15850	15220	20450	11030	15750	15394.00	0.46	0	-5974	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2146	-4.30	2.50	12	0.14	-3540.00	6095.00	32500	20230413	-53.17	15000	20230711	1.47	32500	-53.17	20230413	15000	1.47	20230711	32500	-53.17	20230413	15000	1.47	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
97	20230714	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	15610	-140	5	-0.89	39615620	2540	4.16	15850	15850	15520	20450	11030	15750	15596.70	0.46	0	-696	16516	16132	15926	15542	15336	16030	15440	71	4710	500	10710	10	1	14102521	2201	-4.41	2.56	12	0.02	-3540.00	6095.00	32500	20230413	-51.97	15000	20230711	4.07	32500	-51.97	20230413	15000	4.07	20230711	32500	-51.97	20230413	15000	4.07	20230711	1.19	N	314130	500	70 억	65555	N	N	1877	N	N
98	20230713	161027	57	100.00	KOSDAQ		제약	N	N	N	N	N	15750	200	2	1.29	975680070	60946	95.25	15900	16310	15720	20200	10890	15550	16008.97	0.51	0	-5855	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2221	-4.45	2.58	12	0.43	-3540.00	6095.00	32500	20230413	-51.54	15000	20230711	5.00	32500	-51.54	20230413	15000	5.00	20230711	32500	-51.54	20230413	15000	5.00	20230711	1.14	N	314130	500	70 억	71511	N	N	1877	N	N
99	20230713	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	15810	260	2	1.67	958661670	59866	93.56	15900	16310	15720	20200	10890	15550	16013.46	0.51	0	-5756	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2230	-4.47	2.59	12	0.42	-3540.00	6095.00	32500	20230413	-51.35	15000	20230711	5.40	32500	-51.35	20230413	15000	5.40	20230711	32500	-51.35	20230413	15000	5.40	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
100	20230713	141023	57	100.00	KOSDAQ		제약	N	N	N	N	N	15990	440	2	2.83	811256400	50576	79.04	15900	16310	15720	20200	10890	15550	16040.34	0.51	0	-1258	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2255	-4.52	2.62	12	0.36	-3540.00	6095.00	32500	20230413	-50.80	15000	20230711	6.60	32500	-50.80	20230413	15000	6.60	20230711	32500	-50.80	20230413	15000	6.60	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
101	20230713	131027	57	100.00	KOSDAQ		제약	N	N	N	N	N	15990	440	2	2.83	716769800	44659	69.80	15900	16310	15720	20200	10890	15550	16049.84	0.51	0	548	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2255	-4.52	2.62	12	0.32	-3540.00	6095.00	32500	20230413	-50.80	15000	20230711	6.60	32500	-50.80	20230413	15000	6.60	20230711	32500	-50.80	20230413	15000	6.60	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
102	20230713	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	16070	520	2	3.34	613158860	38161	59.64	15900	16310	15720	20200	10890	15550	16067.68	0.51	0	2300	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2266	-4.54	2.64	12	0.27	-3540.00	6095.00	32500	20230413	-50.55	15000	20230711	7.13	32500	-50.55	20230413	15000	7.13	20230711	32500	-50.55	20230413	15000	7.13	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
103	20230713	111025	57	100.00	KOSDAQ		제약	N	N	N	N	N	16110	560	2	3.60	499526640	31114	48.63	15900	16310	15720	20200	10890	15550	16054.72	0.51	0	3545	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2272	-4.55	2.64	12	0.22	-3540.00	6095.00	32500	20230413	-50.43	15000	20230711	7.40	32500	-50.43	20230413	15000	7.40	20230711	32500	-50.43	20230413	15000	7.40	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
104	20230713	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	16020	470	2	3.02	413646520	25750	40.24	15900	16310	15720	20200	10890	15550	16063.94	0.51	0	2568	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2259	-4.53	2.63	12	0.18	-3540.00	6095.00	32500	20230413	-50.71	15000	20230711	6.80	32500	-50.71	20230413	15000	6.80	20230711	32500	-50.71	20230413	15000	6.80	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
105	20230713	091021	57	100.00	KOSDAQ		제약	N	N	N	N	N	15840	290	2	1.86	68973740	4363	6.82	15900	15900	15740	20200	10890	15550	15808.79	0.51	0	-66	15956	15752	15376	15172	14796	15855	15275	71	4655	500	10570	10	1	14102521	2234	-4.47	2.60	12	0.03	-3540.00	6095.00	32500	20230413	-51.26	15000	20230711	5.60	32500	-51.26	20230413	15000	5.60	20230711	32500	-51.26	20230413	15000	5.60	20230711	1.14	N	314130	500	70 억	71511	N	N	0	N	N
106	20230712	161018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15550	450	2	2.98	953920820	62371	59.03	15200	15580	15000	19630	10570	15100	15293.62	0.46	0	7633	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2193	-4.39	2.55	12	0.44	-3540.00	6095.00	32500	20230413	-52.15	15000	20230712	3.67	32500	-52.15	20230413	15000	3.67	20230712	32500	-52.15	20230413	15000	3.67	20230712	1.16	N	314130	500	70 억	64302	N	Y	0	N	N
107	20230712	151009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15470	370	2	2.45	832240190	54528	51.61	15200	15560	15000	19630	10570	15100	15262.62	0.46	0	3422	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2182	-4.37	2.54	12	0.39	-3540.00	6095.00	32500	20230413	-52.40	15000	20230712	3.13	32500	-52.40	20230413	15000	3.13	20230712	32500	-52.40	20230413	15000	3.13	20230712	1.16	N	314130	500	70 억	64302	N	N	0	N	N
108	20230712	141006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15480	380	2	2.52	785789490	51513	48.75	15200	15560	15000	19630	10570	15100	15254.20	0.46	0	3044	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2183	-4.37	2.54	12	0.37	-3540.00	6095.00	32500	20230413	-52.37	15000	20230712	3.20	32500	-52.37	20230413	15000	3.20	20230712	32500	-52.37	20230413	15000	3.20	20230712	1.16	N	314130	500	70 억	64302	N	N	0	N	N
109	20230712	131008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15370	270	2	1.79	690034830	45311	42.88	15200	15470	15000	19630	10570	15100	15228.86	0.46	0	-366	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2168	-4.34	2.52	12	0.32	-3540.00	6095.00	32500	20230413	-52.71	15000	20230712	2.47	32500	-52.71	20230413	15000	2.47	20230712	32500	-52.71	20230413	15000	2.47	20230712	1.16	N	314130	500	70 억	64302	N	N	0	N	N
110	20230712	121013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15180	80	2	0.53	564200140	37065	35.08	15200	15470	15000	19630	10570	15100	15221.91	0.46	0	-1622	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2141	-4.29	2.49	12	0.26	-3540.00	6095.00	32500	20230413	-53.29	15000	20230712	1.20	32500	-53.29	20230413	15000	1.20	20230712	32500	-53.29	20230413	15000	1.20	20230712	1.16	N	314130	500	70 억	64302	N	N	0	N	N
111	20230712	111013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15110	10	2	0.07	523666470	34389	32.55	15200	15470	15000	19630	10570	15100	15227.73	0.46	0	-1528	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2131	-4.27	2.48	12	0.24	-3540.00	6095.00	32500	20230413	-53.51	15000	20230712	0.73	32500	-53.51	20230413	15000	0.73	20230712	32500	-53.51	20230413	15000	0.73	20230712	1.16	N	314130	500	70 억	64302	N	N	0	N	N
112	20230712	101013	57	100.00	KOSDAQ		제약	N	N	N	N	N	15350	250	2	1.66	261559080	17043	16.13	15200	15470	15190	19630	10570	15100	15347.01	0.46	0	2750	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2165	-4.34	2.52	12	0.12	-3540.00	6095.00	32500	20230413	-52.77	15000	20230711	2.33	32500	-52.77	20230413	15000	2.33	20230711	32500	-52.77	20230413	15000	2.33	20230711	1.16	N	314130	500	70 억	64302	N	N	0	N	N
113	20230712	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	15360	260	2	1.72	103175860	6760	6.40	15200	15400	15190	19630	10570	15100	15262.70	0.46	0	2069	15780	15440	15220	14880	14660	15330	14770	71	4530	500	10260	10	1	14102521	2166	-4.34	2.52	12	0.05	-3540.00	6095.00	32500	20230413	-52.74	15000	20230711	2.40	32500	-52.74	20230413	15000	2.40	20230711	32500	-52.74	20230413	15000	2.40	20230711	1.16	N	314130	500	70 억	64302	N	N	0	N	N
114	20230711	161000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15100	-260	5	-1.69	1558756180	102238	108.07	15400	15560	15000	19960	10760	15360	15247.23	0.34	0	16464	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2129	-4.27	2.48	12	0.72	-3540.00	6095.00	32500	20230413	-53.54	15000	20230711	0.67	32500	-53.54	20230413	15000	0.67	20230711	32500	-53.54	20230413	15000	0.67	20230711	1.14	N	314130	500	70 억	48559	N	N	198	N	N
115	20230711	150957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15050	-310	5	-2.02	1412473530	92549	97.83	15400	15560	15000	19960	10760	15360	15261.90	0.34	0	12048	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2122	-4.25	2.47	12	0.66	-3540.00	6095.00	32500	20230413	-53.69	15000	20230711	0.33	32500	-53.69	20230413	15000	0.33	20230711	32500	-53.69	20230413	15000	0.33	20230711	1.14	N	314130	500	70 억	48559	N	N	198	N	N
116	20230711	140950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15090	-270	5	-1.76	1144108280	74758	79.02	15400	15560	15000	19960	10760	15360	15304.16	0.34	0	5894	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2128	-4.26	2.48	12	0.53	-3540.00	6095.00	32500	20230413	-53.57	15000	20230711	0.60	32500	-53.57	20230413	15000	0.60	20230711	32500	-53.57	20230413	15000	0.60	20230711	1.14	N	314130	500	70 억	48559	N	N	198	N	N
117	20230711	130940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15160	-200	5	-1.30	894732040	58238	61.56	15400	15560	15060	19960	10760	15360	15363.37	0.34	0	4717	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2138	-4.28	2.49	12	0.41	-3540.00	6095.00	32500	20230413	-53.35	15060	20230711	0.66	32500	-53.35	20230413	15060	0.66	20230711	32500	-53.35	20230413	15060	0.66	20230711	1.14	N	314130	500	70 억	48559	N	N	198	N	N
118	20230711	121002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15330	-30	5	-0.20	685373620	44522	47.06	15400	15560	15250	19960	10760	15360	15394.04	0.34	0	6592	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2162	-4.33	2.52	12	0.32	-3540.00	6095.00	32500	20230413	-52.83	15250	20230711	0.52	32500	-52.83	20230413	15250	0.52	20230711	32500	-52.83	20230413	15250	0.52	20230711	1.14	N	314130	500	70 억	48559	N	N	198	N	N
119	20230711	111007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15330	-30	5	-0.20	611516800	39700	41.97	15400	15560	15250	19960	10760	15360	15403.45	0.34	0	7483	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2162	-4.33	2.52	12	0.28	-3540.00	6095.00	32500	20230413	-52.83	15250	20230711	0.52	32500	-52.83	20230413	15250	0.52	20230711	32500	-52.83	20230413	15250	0.52	20230711	1.14	N	314130	500	70 억	48559	N	N	198	N	N
120	20230711	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	15430	70	2	0.46	403180220	26096	27.59	15400	15560	15360	19960	10760	15360	15449.89	0.34	0	9224	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2176	-4.36	2.53	12	0.19	-3540.00	6095.00	32500	20230413	-52.52	15290	20230710	0.92	32500	-52.52	20230413	15290	0.92	20230710	32500	-52.52	20230413	15290	0.92	20230710	1.14	N	314130	500	70 억	48559	N	N	198	N	N
121	20230711	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	40	2	0.26	6109390	396	0.42	15400	15500	15400	19960	10760	15360	15427.75	0.34	0	17	16140	15750	15520	15130	14900	15635	15015	71	4600	500	10440	10	1	14102521	2172	-4.35	2.53	12	0.00	-3540.00	6095.00	32500	20230413	-52.62	15290	20230710	0.72	32500	-52.62	20230413	15290	0.72	20230710	32500	-52.62	20230413	15290	0.72	20230710	1.14	N	314130	500	70 억	48559	N	N	198	N	N
122	20230710	160953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15360	-160	5	-1.03	1464431180	94601	110.13	15910	15910	15290	20150	10870	15520	15480.53	0.15	0	26769	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2166	-4.34	2.52	12	0.67	-3540.00	6095.00	32500	20230413	-52.74	15290	20230710	0.46	32500	-52.74	20230413	15290	0.46	20230710	32500	-52.74	20230413	15290	0.46	20230710	1.18	N	314130	500	70 억	21666	N	N	198	N	N
123	20230710	150955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15520	0	3	0.00	1406529430	90841	105.76	15910	15910	15290	20150	10870	15520	15483.42	0.15	0	26755	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2189	-4.38	2.55	12	0.64	-3540.00	6095.00	32500	20230413	-52.25	15290	20230710	1.50	32500	-52.25	20230413	15290	1.50	20230710	32500	-52.25	20230413	15290	1.50	20230710	1.18	N	314130	500	70 억	21666	N	N	860	N	N
124	20230710	140945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15630	110	2	0.71	1336095640	86303	100.47	15910	15910	15290	20150	10870	15520	15481.45	0.15	0	27244	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2204	-4.42	2.56	12	0.61	-3540.00	6095.00	32500	20230413	-51.91	15290	20230710	2.22	32500	-51.91	20230413	15290	2.22	20230710	32500	-51.91	20230413	15290	2.22	20230710	1.18	N	314130	500	70 억	21666	N	N	860	N	N
125	20230710	130933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15500	-20	5	-0.13	1243837290	80383	93.58	15910	15910	15290	20150	10870	15520	15473.88	0.15	0	25552	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2186	-4.38	2.54	12	0.57	-3540.00	6095.00	32500	20230413	-52.31	15290	20230710	1.37	32500	-52.31	20230413	15290	1.37	20230710	32500	-52.31	20230413	15290	1.37	20230710	1.18	N	314130	500	70 억	21666	N	N	860	N	N
126	20230710	121000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15490	-30	5	-0.19	1064670000	68813	80.11	15910	15910	15290	20150	10870	15520	15471.93	0.15	0	26228	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2184	-4.38	2.54	12	0.49	-3540.00	6095.00	32500	20230413	-52.34	15290	20230710	1.31	32500	-52.34	20230413	15290	1.31	20230710	32500	-52.34	20230413	15290	1.31	20230710	1.18	N	314130	500	70 억	21666	N	N	860	N	N
127	20230710	110957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	15310	-210	5	-1.35	961224000	62069	72.26	15910	15910	15300	20150	10870	15520	15486.38	0.15	0	26337	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2159	-4.32	2.51	12	0.44	-3540.00	6095.00	32500	20230413	-52.89	15300	20230710	0.07	32500	-52.89	20230413	15300	0.07	20230710	32500	-52.89	20230413	15300	0.07	20230710	1.18	N	314130	500	70 억	21666	N	N	860	N	N
128	20230710	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	-20	5	-0.13	719995610	46430	54.05	15910	15910	15330	20150	10870	15520	15507.12	0.15	0	25545	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2186	-4.38	2.54	12	0.33	-3540.00	6095.00	32500	20230413	-52.31	15300	20221013	1.31	32500	-52.31	20230413	15330	1.11	20230710	32500	-52.31	20230413	15300	1.31	20221013	1.18	N	314130	500	70 억	21666	N	N	860	N	N
129	20230710	090948	57	100.00	KOSDAQ		제약	N	N	N	N	N	15590	70	2	0.45	67957650	4344	5.06	15910	15910	15500	20150	10870	15520	15644.03	0.15	0	-621	16826	16172	15846	15192	14866	16010	15030	71	4640	500	10550	10	1	14102521	2199	-4.40	2.56	12	0.03	-3540.00	6095.00	32500	20230413	-52.03	15300	20221013	1.90	32500	-52.03	20230413	15500	0.58	20230710	32500	-52.03	20230413	15300	1.90	20221013	1.18	N	314130	500	70 억	21666	N	N	860	N	N
130	20230707	160946	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	-840	5	-5.13	1350433440	85215	187.71	16500	16500	15520	21250	11460	16360	15847.75	0.13	0	3514	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2189	-4.38	2.55	12	0.60	-3540.00	6095.00	32500	20230413	-52.25	15300	20221013	1.44	32500	-52.25	20230413	15520	0.00	20230707	32500	-52.25	20230413	15300	1.44	20221013	1.19	N	314130	500	70 억	17948	N	N	860	N	N
131	20230707	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	15710	-650	5	-3.97	1218665810	76758	169.08	16500	16500	15540	21250	11460	16360	15876.66	0.13	0	2350	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2216	-4.44	2.58	12	0.54	-3540.00	6095.00	32500	20230413	-51.66	15300	20221013	2.68	32500	-51.66	20230413	15540	1.09	20230707	32500	-51.66	20230413	15300	2.68	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
132	20230707	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	15760	-600	5	-3.67	1024502360	64338	141.72	16500	16500	15600	21250	11460	16360	15923.68	0.13	0	3696	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2223	-4.45	2.59	12	0.46	-3540.00	6095.00	32500	20230413	-51.51	15300	20221013	3.01	32500	-51.51	20230413	15600	1.03	20230707	32500	-51.51	20230413	15300	3.01	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
133	20230707	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	15900	-460	5	-2.81	815039980	51006	112.35	16500	16500	15690	21250	11460	16360	15979.21	0.13	0	5523	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2242	-4.49	2.61	12	0.36	-3540.00	6095.00	32500	20230413	-51.08	15300	20221013	3.92	32500	-51.08	20230413	15690	1.34	20230707	32500	-51.08	20230413	15300	3.92	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
134	20230707	120955	57	100.00	KOSDAQ		제약	N	N	N	N	N	15920	-440	5	-2.69	636276130	39692	87.43	16500	16500	15700	21250	11460	16360	16030.25	0.13	0	4896	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2245	-4.50	2.61	12	0.28	-3540.00	6095.00	32500	20230413	-51.02	15300	20221013	4.05	32500	-51.02	20230413	15700	1.40	20230707	32500	-51.02	20230413	15300	4.05	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
135	20230707	111001	57	100.00	KOSDAQ		제약	N	N	N	N	N	15980	-380	5	-2.32	430711490	26739	58.90	16500	16500	15700	21250	11460	16360	16107.88	0.13	0	767	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2254	-4.51	2.62	12	0.19	-3540.00	6095.00	32500	20230413	-50.83	15300	20221013	4.44	32500	-50.83	20230413	15700	1.78	20230707	32500	-50.83	20230413	15300	4.44	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
136	20230707	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	16290	-70	5	-0.43	157472120	9666	21.29	16500	16500	16180	21250	11460	16360	16291.26	0.13	0	-609	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2297	-4.60	2.67	12	0.07	-3540.00	6095.00	32500	20230413	-49.88	15300	20221013	6.47	32500	-49.88	20230413	16180	0.68	20230707	32500	-49.88	20230413	15300	6.47	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
137	20230707	090947	57	100.00	KOSDAQ		제약	N	N	N	N	N	16450	90	2	0.55	27227320	1651	3.64	16500	16500	16400	21250	11460	16360	16492.29	0.13	0	-741	17080	16720	16480	16120	15880	16600	16000	71	4895	500	11120	10	1	14102521	2320	-4.65	2.70	12	0.01	-3540.00	6095.00	32500	20230413	-49.38	15300	20221013	7.52	32500	-49.38	20230413	16200	1.54	20230202	32500	-49.38	20230413	15300	7.52	20221013	1.19	N	314130	500	70 억	17948	N	N	0	N	N
138	20230706	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	16360	-500	5	-2.97	747528820	45276	178.14	16780	16840	16240	21900	11810	16860	16510.54	0.11	0	2451	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2307	-4.62	2.68	12	0.32	-3540.00	6095.00	32500	20230413	-49.66	15300	20221013	6.93	32500	-49.66	20230413	16200	0.99	20230202	32500	-49.66	20230413	15300	6.93	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
139	20230706	150947	57	100.00	KOSDAQ		제약	N	N	N	N	N	16390	-470	5	-2.79	718847070	43519	171.23	16780	16840	16240	21900	11810	16860	16518.01	0.11	0	2725	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2311	-4.63	2.69	12	0.31	-3540.00	6095.00	32500	20230413	-49.57	15300	20221013	7.12	32500	-49.57	20230413	16200	1.17	20230202	32500	-49.57	20230413	15300	7.12	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
140	20230706	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	16360	-500	5	-2.97	540986740	32613	128.32	16780	16840	16350	21900	11810	16860	16588.07	0.11	0	2847	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2307	-4.62	2.68	12	0.23	-3540.00	6095.00	32500	20230413	-49.66	15300	20221013	6.93	32500	-49.66	20230413	16200	0.99	20230202	32500	-49.66	20230413	15300	6.93	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
141	20230706	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	16620	-240	5	-1.42	370388100	22244	87.52	16780	16840	16580	21900	11810	16860	16651.15	0.11	0	3843	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2344	-4.69	2.73	12	0.16	-3540.00	6095.00	32500	20230413	-48.86	15300	20221013	8.63	32500	-48.86	20230413	16200	2.59	20230202	32500	-48.86	20230413	15300	8.63	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
142	20230706	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	16590	-270	5	-1.60	331078080	19875	78.20	16780	16840	16580	21900	11810	16860	16658.02	0.11	0	3843	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2340	-4.69	2.72	12	0.14	-3540.00	6095.00	32500	20230413	-48.95	15300	20221013	8.43	32500	-48.95	20230413	16200	2.41	20230202	32500	-48.95	20230413	15300	8.43	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
143	20230706	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	16700	-160	5	-0.95	206864210	12401	48.79	16780	16840	16590	21900	11810	16860	16681.25	0.11	0	3843	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2355	-4.72	2.74	12	0.09	-3540.00	6095.00	32500	20230413	-48.62	15300	20221013	9.15	32500	-48.62	20230413	16200	3.09	20230202	32500	-48.62	20230413	15300	9.15	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
144	20230706	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	16660	-200	5	-1.19	167209610	10031	39.47	16780	16840	16590	21900	11810	16860	16669.29	0.11	0	3580	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2349	-4.71	2.73	12	0.07	-3540.00	6095.00	32500	20230413	-48.74	15300	20221013	8.89	32500	-48.74	20230413	16200	2.84	20230202	32500	-48.74	20230413	15300	8.89	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
145	20230706	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	16700	-160	5	-0.95	18105090	1080	4.25	16780	16840	16700	21900	11810	16860	16763.97	0.11	0	-122	17360	17110	16900	16650	16440	17005	16545	71	5045	500	11460	10	1	14102521	2355	-4.72	2.74	12	0.01	-3540.00	6095.00	32500	20230413	-48.62	15300	20221013	9.15	32500	-48.62	20230413	16200	3.09	20230202	32500	-48.62	20230413	15300	9.15	20221013	1.21	N	314130	500	70 억	15631	N	N	375	N	N
146	20230705	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	16860	-140	5	-0.82	422564280	25028	92.21	17000	17150	16690	22100	11900	17000	16883.72	0.11	0	324	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2378	-4.76	2.77	12	0.18	-3540.00	6095.00	32500	20230413	-48.12	15300	20221013	10.20	32500	-48.12	20230413	16200	4.07	20230202	32500	-48.12	20230413	15300	10.20	20221013	1.20	N	314130	500	70 억	16007	N	N	375	N	N
147	20230705	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	16850	-150	5	-0.88	399826640	23679	87.24	17000	17150	16690	22100	11900	17000	16885.28	0.11	0	304	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2376	-4.76	2.76	12	0.17	-3540.00	6095.00	32500	20230413	-48.15	15300	20221013	10.13	32500	-48.15	20230413	16200	4.01	20230202	32500	-48.15	20230413	15300	10.13	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
148	20230705	140928	57	100.00	KOSDAQ		제약	N	N	N	N	N	16790	-210	5	-1.24	377436600	22348	82.34	17000	17150	16690	22100	11900	17000	16889.05	0.11	0	-18	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2368	-4.74	2.75	12	0.16	-3540.00	6095.00	32500	20230413	-48.34	15300	20221013	9.74	32500	-48.34	20230413	16200	3.64	20230202	32500	-48.34	20230413	15300	9.74	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
149	20230705	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	16890	-110	5	-0.65	231153810	13641	50.26	17000	17150	16860	22100	11900	17000	16945.52	0.11	0	-316	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2382	-4.77	2.77	12	0.10	-3540.00	6095.00	32500	20230413	-48.03	15300	20221013	10.39	32500	-48.03	20230413	16200	4.26	20230202	32500	-48.03	20230413	15300	10.39	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
150	20230705	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	16960	-40	5	-0.24	180806230	10659	39.27	17000	17150	16880	22100	11900	17000	16962.78	0.11	0	216	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2392	-4.79	2.78	12	0.08	-3540.00	6095.00	32500	20230413	-47.82	15300	20221013	10.85	32500	-47.82	20230413	16200	4.69	20230202	32500	-47.82	20230413	15300	10.85	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
151	20230705	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	16900	-100	5	-0.59	132683850	7814	28.79	17000	17150	16880	22100	11900	17000	16980.27	0.11	0	191	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2383	-4.77	2.77	12	0.06	-3540.00	6095.00	32500	20230413	-48.00	15300	20221013	10.46	32500	-48.00	20230413	16200	4.32	20230202	32500	-48.00	20230413	15300	10.46	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
152	20230705	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	16990	-10	5	-0.06	100800520	5934	21.86	17000	17150	16880	22100	11900	17000	16986.94	0.11	0	109	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2396	-4.80	2.79	12	0.04	-3540.00	6095.00	32500	20230413	-47.72	15300	20221013	11.05	32500	-47.72	20230413	16200	4.88	20230202	32500	-47.72	20230413	15300	11.05	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
153	20230705	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	17090	90	2	0.53	7337850	431	1.59	17000	17090	16980	22100	11900	17000	17025.17	0.11	0	-2	17600	17300	17140	16840	16680	17220	16760	71	5100	500	11560	10	1	14102521	2410	-4.83	2.80	12	0.00	-3540.00	6095.00	32500	20230413	-47.42	15300	20221013	11.70	32500	-47.42	20230413	16200	5.49	20230202	32500	-47.42	20230413	15300	11.70	20221013	1.20	N	314130	500	70 억	16007	N	N	77	N	N
154	20230704	160926	57	100.00	KOSDAQ		제약	N	N	N	N	N	17000	-310	5	-1.79	464013210	27136	133.30	17310	17440	16980	22500	12120	17310	17099.73	0.14	0	-3171	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2397	-4.80	2.79	12	0.19	-3540.00	6095.00	32500	20230413	-47.69	15300	20221013	11.11	32500	-47.69	20230413	16200	4.94	20230202	32500	-47.69	20230413	15300	11.11	20221013	1.20	N	314130	500	70 억	20177	N	N	77	N	N
155	20230704	150916	57	100.00	KOSDAQ		제약	N	N	N	N	N	17000	-310	5	-1.79	429608940	25112	123.36	17310	17440	16980	22500	12120	17310	17107.72	0.14	0	-3354	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2397	-4.80	2.79	12	0.18	-3540.00	6095.00	32500	20230413	-47.69	15300	20221013	11.11	32500	-47.69	20230413	16200	4.94	20230202	32500	-47.69	20230413	15300	11.11	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
156	20230704	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	17100	-210	5	-1.21	299575600	17475	85.84	17310	17440	17060	22500	12120	17310	17143.10	0.14	0	-1817	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2412	-4.83	2.81	12	0.12	-3540.00	6095.00	32500	20230413	-47.38	15300	20221013	11.76	32500	-47.38	20230413	16200	5.56	20230202	32500	-47.38	20230413	15300	11.76	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
157	20230704	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	17100	-210	5	-1.21	265814850	15500	76.14	17310	17440	17060	22500	12120	17310	17149.35	0.14	0	-1255	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2412	-4.83	2.81	12	0.11	-3540.00	6095.00	32500	20230413	-47.38	15300	20221013	11.76	32500	-47.38	20230413	16200	5.56	20230202	32500	-47.38	20230413	15300	11.76	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
158	20230704	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	17120	-190	5	-1.10	236634900	13793	67.76	17310	17440	17060	22500	12120	17310	17156.16	0.14	0	-1264	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2414	-4.84	2.81	12	0.10	-3540.00	6095.00	32500	20230413	-47.32	15300	20221013	11.90	32500	-47.32	20230413	16200	5.68	20230202	32500	-47.32	20230413	15300	11.90	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
159	20230704	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	17150	-160	5	-0.92	226003080	13172	64.71	17310	17440	17060	22500	12120	17310	17157.84	0.14	0	-1640	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2419	-4.84	2.81	12	0.09	-3540.00	6095.00	32500	20230413	-47.23	15300	20221013	12.09	32500	-47.23	20230413	16200	5.86	20230202	32500	-47.23	20230413	15300	12.09	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
160	20230704	100908	57	100.00	KOSDAQ		제약	N	N	N	N	N	17310	0	3	0.00	175567060	10228	50.24	17310	17440	17070	22500	12120	17310	17165.34	0.14	0	-1253	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2441	-4.89	2.84	12	0.07	-3540.00	6095.00	32500	20230413	-46.74	15300	20221013	13.14	32500	-46.74	20230413	16200	6.85	20230202	32500	-46.74	20230413	15300	13.14	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
161	20230704	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	17300	-10	5	-0.06	5225020	302	1.48	17310	17440	17280	22500	12120	17310	17301.39	0.14	0	-65	17756	17532	17276	17052	16796	17405	16925	71	5190	500	11770	10	1	14102521	2440	-4.89	2.84	12	0.00	-3540.00	6095.00	32500	20230413	-46.77	15300	20221013	13.07	32500	-46.77	20230413	16200	6.79	20230202	32500	-46.77	20230413	15300	13.07	20221013	1.20	N	314130	500	70 억	20177	N	N	141	N	N
162	20230703	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	17310	-10	5	-0.06	352637810	20331	46.74	17320	17500	17020	22500	12130	17320	17344.83	0.14	0	1059	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2441	-4.89	2.84	12	0.14	-3540.00	6095.00	32500	20230413	-46.74	15300	20221013	13.14	32500	-46.74	20230413	16200	6.85	20230202	32500	-46.74	20230413	15300	13.14	20221013	1.26	N	314130	500	70 억	19118	N	N	141	N	N
163	20230703	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	17320	0	3	0.00	333216970	19208	44.16	17320	17500	17020	22500	12130	17320	17347.82	0.14	0	1084	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2443	-4.89	2.84	12	0.14	-3540.00	6095.00	32500	20230413	-46.71	15300	20221013	13.20	32500	-46.71	20230413	16200	6.91	20230202	32500	-46.71	20230413	15300	13.20	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N
164	20230703	140907	57	100.00	KOSDAQ		제약	N	N	N	N	N	17390	70	2	0.40	279097970	16081	36.97	17320	17500	17020	22500	12130	17320	17355.76	0.14	0	1232	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2452	-4.91	2.85	12	0.11	-3540.00	6095.00	32500	20230413	-46.49	15300	20221013	13.66	32500	-46.49	20230413	16200	7.35	20230202	32500	-46.49	20230413	15300	13.66	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N
165	20230703	130901	57	100.00	KOSDAQ		제약	N	N	N	N	N	17400	80	2	0.46	250380190	14426	33.17	17320	17500	17020	22500	12130	17320	17356.18	0.14	0	1440	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2454	-4.92	2.85	12	0.10	-3540.00	6095.00	32500	20230413	-46.46	15300	20221013	13.73	32500	-46.46	20230413	16200	7.41	20230202	32500	-46.46	20230413	15300	13.73	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N
166	20230703	120908	57	100.00	KOSDAQ		제약	N	N	N	N	N	17360	40	2	0.23	230126560	13261	30.49	17320	17500	17020	22500	12130	17320	17353.64	0.14	0	1652	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2448	-4.90	2.85	12	0.09	-3540.00	6095.00	32500	20230413	-46.58	15300	20221013	13.46	32500	-46.58	20230413	16200	7.16	20230202	32500	-46.58	20230413	15300	13.46	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N
167	20230703	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	17440	120	2	0.69	177514120	10231	23.52	17320	17500	17020	22500	12130	17320	17350.61	0.14	0	2614	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2459	-4.93	2.86	12	0.07	-3540.00	6095.00	32500	20230413	-46.34	15300	20221013	13.99	32500	-46.34	20230413	16200	7.65	20230202	32500	-46.34	20230413	15300	13.99	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N
168	20230703	100850	57	100.00	KOSDAQ		제약	N	N	N	N	N	17430	110	2	0.64	70061090	4026	9.26	17320	17500	17020	22500	12130	17320	17402.16	0.14	0	-52	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2458	-4.92	2.86	12	0.03	-3540.00	6095.00	32500	20230413	-46.37	15300	20221013	13.92	32500	-46.37	20230413	16200	7.59	20230202	32500	-46.37	20230413	15300	13.92	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N
169	20230703	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	17410	90	2	0.52	15943000	922	2.12	17320	17410	17020	22500	12130	17320	17291.76	0.14	0	-176	18000	17660	17170	16830	16340	17830	17000	71	5185	500	11770	10	1	14102521	2455	-4.92	2.86	12	0.01	-3540.00	6095.00	32500	20230413	-46.43	15300	20221013	13.79	32500	-46.43	20230413	16200	7.47	20230202	32500	-46.43	20230413	15300	13.79	20221013	1.26	N	314130	500	70 억	19118	N	N	245	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History