KissMeData/331920/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 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	investmentCareful	shortOverheated
2	20230731	161136	57	100.00	KOSDAQ		제약	N	N	N	N	N	4350	15	2	0.35	115636900	26709	88.28	4350	4395	4315	5630	3035	4335	4329.51	0.36	0	8564	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	355	-7.40	1.91	12	0.33	-588.00	2277.00	12150	20220819	-64.20	4060	20230726	7.14	7760	-43.94	20230215	4060	7.14	20230726	12150	-64.20	20220819	4060	7.14	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
3	20230731	151134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4340	5	2	0.12	102550710	23684	78.28	4350	4395	4315	5630	3035	4335	4329.96	0.36	0	7341	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	354	-7.38	1.91	12	0.29	-588.00	2277.00	12150	20220819	-64.28	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	12150	-64.28	20220819	4060	6.90	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
4	20230731	141141	57	100.00	KOSDAQ		제약	N	N	N	N	N	4325	-10	5	-0.23	75814345	17513	57.88	4350	4395	4315	5630	3035	4335	4329.03	0.36	0	5328	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	353	-7.36	1.90	12	0.21	-588.00	2277.00	12150	20220819	-64.40	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	12150	-64.40	20220819	4060	6.53	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
5	20230731	131143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	25	2	0.58	63176270	14589	48.22	4350	4395	4315	5630	3035	4335	4330.40	0.36	0	4538	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	356	-7.41	1.91	12	0.18	-588.00	2277.00	12150	20220819	-64.12	4060	20230726	7.39	7760	-43.81	20230215	4060	7.39	20230726	12150	-64.12	20220819	4060	7.39	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
6	20230731	121151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4340	5	2	0.12	60528840	13977	46.20	4350	4395	4315	5630	3035	4335	4330.60	0.36	0	4510	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	354	-7.38	1.91	12	0.17	-588.00	2277.00	12150	20220819	-64.28	4060	20230726	6.90	7760	-44.07	20230215	4060	6.90	20230726	12150	-64.28	20220819	4060	6.90	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
7	20230731	111153	57	100.00	KOSDAQ		제약	N	N	N	N	N	4320	-15	5	-0.35	58557970	13522	44.69	4350	4395	4315	5630	3035	4335	4330.57	0.36	0	4258	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	353	-7.35	1.90	12	0.17	-588.00	2277.00	12150	20220819	-64.44	4060	20230726	6.40	7760	-44.33	20230215	4060	6.40	20230726	12150	-64.44	20220819	4060	6.40	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
8	20230731	101150	57	100.00	KOSDAQ		제약	N	N	N	N	N	4330	-5	5	-0.12	21641780	4983	16.47	4350	4395	4325	5630	3035	4335	4343.12	0.36	0	2113	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	354	-7.36	1.90	12	0.06	-588.00	2277.00	12150	20220819	-64.36	4060	20230726	6.65	7760	-44.20	20230215	4060	6.65	20230726	12150	-64.36	20220819	4060	6.65	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
9	20230731	091137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4350	15	2	0.35	3084150	709	2.34	4350	4350	4350	5630	3035	4335	4350.00	0.36	0	218	4465	4400	4295	4230	4125	4432	4262	41	1297	500	2600	5	1	8164148	355	-7.40	1.91	12	0.01	-588.00	2277.00	12150	20220819	-64.20	4060	20230726	7.14	7760	-43.94	20230215	4060	7.14	20230726	12150	-64.20	20220819	4060	7.14	20230726	1.07	N	331920	500	40 억	29325	N	N	N	N
10	20230728	161140	57	100.00	KOSDAQ		제약	N	N	N	N	N	4335	125	2	2.97	129003060	30253	118.76	4270	4360	4190	5470	2950	4210	4263.79	0.49	0	-10987	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	354	-7.37	1.90	12	0.37	-588.00	2277.00	12150	20220819	-64.32	4060	20230726	6.77	7760	-44.14	20230215	4060	6.77	20230726	12150	-64.32	20220819	4060	6.77	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
11	20230728	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4325	115	2	2.73	126350355	29641	116.36	4270	4360	4190	5470	2950	4210	4262.69	0.49	0	-10957	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	353	-7.36	1.90	12	0.36	-588.00	2277.00	12150	20220819	-64.40	4060	20230726	6.53	7760	-44.27	20230215	4060	6.53	20230726	12150	-64.40	20220819	4060	6.53	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
12	20230728	141135	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	90	2	2.14	123921205	29073	114.13	4270	4360	4190	5470	2950	4210	4262.42	0.49	0	-11325	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	351	-7.31	1.89	12	0.36	-588.00	2277.00	12150	20220819	-64.61	4060	20230726	5.91	7760	-44.59	20230215	4060	5.91	20230726	12150	-64.61	20220819	4060	5.91	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
13	20230728	131139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4280	70	2	1.66	114190530	26820	105.29	4270	4360	4190	5470	2950	4210	4257.66	0.49	0	-12789	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	349	-7.28	1.88	12	0.33	-588.00	2277.00	12150	20220819	-64.77	4060	20230726	5.42	7760	-44.85	20230215	4060	5.42	20230726	12150	-64.77	20220819	4060	5.42	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
14	20230728	121137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	60	2	1.43	107770975	25321	99.40	4270	4360	4190	5470	2950	4210	4256.19	0.49	0	-12865	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	349	-7.26	1.88	12	0.31	-588.00	2277.00	12150	20220819	-64.86	4060	20230726	5.17	7760	-44.97	20230215	4060	5.17	20230726	12150	-64.86	20220819	4060	5.17	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
15	20230728	111143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4230	20	2	0.48	103388900	24289	95.35	4270	4360	4190	5470	2950	4210	4256.61	0.49	0	-13676	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	345	-7.19	1.86	12	0.30	-588.00	2277.00	12150	20220819	-65.19	4060	20230726	4.19	7760	-45.49	20230215	4060	4.19	20230726	12150	-65.19	20220819	4060	4.19	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
16	20230728	101134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4210	0	3	0.00	90816390	21309	83.65	4270	4360	4190	5470	2950	4210	4261.88	0.49	0	-13759	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	344	-7.16	1.85	12	0.26	-588.00	2277.00	12150	20220819	-65.35	4060	20230726	3.69	7760	-45.75	20230215	4060	3.69	20230726	12150	-65.35	20220819	4060	3.69	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
17	20230728	091143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4285	75	2	1.78	9701635	2267	8.90	4270	4360	4270	5470	2950	4210	4279.50	0.49	0	571	4646	4427	4281	4062	3916	4537	4172	41	1260	500	2520	5	1	8164148	350	-7.29	1.88	12	0.03	-588.00	2277.00	12150	20220819	-64.73	4060	20230726	5.54	7760	-44.78	20230215	4060	5.54	20230726	12150	-64.73	20220819	4060	5.54	20230726	1.12	N	331920	500	40 억	40312	N	N	N	N
18	20230727	161133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4210	35	2	0.84	108032210	25473	29.64	4175	4500	4135	5420	2925	4175	4241.05	0.48	-11683	1468	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	344	-7.16	1.85	12	0.31	-588.00	2277.00	12150	20220819	-65.35	4060	20230726	3.69	7760	-45.75	20230215	4060	3.69	20230726	12150	-65.35	20220819	4060	3.69	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
19	20230727	151134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	45	2	1.08	103783070	24466	28.46	4175	4500	4135	5420	2925	4175	4241.93	0.48	-11683	1356	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	345	-7.18	1.85	12	0.30	-588.00	2277.00	12150	20220819	-65.27	4060	20230726	3.94	7760	-45.62	20230215	4060	3.94	20230726	12150	-65.27	20220819	4060	3.94	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
20	20230727	141129	57	100.00	KOSDAQ		제약	N	N	N	N	N	4210	35	2	0.84	91273265	21497	25.01	4175	4500	4135	5420	2925	4175	4245.86	0.48	-11683	1026	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	344	-7.16	1.85	12	0.26	-588.00	2277.00	12150	20220819	-65.35	4060	20230726	3.69	7760	-45.75	20230215	4060	3.69	20230726	12150	-65.35	20220819	4060	3.69	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
21	20230727	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	4275	100	2	2.40	79575295	18730	21.79	4175	4500	4135	5420	2925	4175	4248.55	0.48	-11683	1421	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	349	-7.27	1.88	12	0.23	-588.00	2277.00	12150	20220819	-64.81	4060	20230726	5.30	7760	-44.91	20230215	4060	5.30	20230726	12150	-64.81	20220819	4060	5.30	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
22	20230727	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	4275	100	2	2.40	78522860	18484	21.50	4175	4500	4135	5420	2925	4175	4248.15	0.48	-11683	1577	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	349	-7.27	1.88	12	0.23	-588.00	2277.00	12150	20220819	-64.81	4060	20230726	5.30	7760	-44.91	20230215	4060	5.30	20230726	12150	-64.81	20220819	4060	5.30	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
23	20230727	111133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4290	115	2	2.75	76887020	18102	21.06	4175	4500	4135	5420	2925	4175	4247.43	0.48	-11683	1936	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	350	-7.30	1.88	12	0.22	-588.00	2277.00	12150	20220819	-64.69	4060	20230726	5.67	7760	-44.72	20230215	4060	5.67	20230726	12150	-64.69	20220819	4060	5.67	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
24	20230727	101130	57	100.00	KOSDAQ		제약	N	N	N	N	N	4250	75	2	1.80	47947445	11429	13.30	4175	4250	4135	5420	2925	4175	4195.24	0.48	-11683	1900	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	347	-7.23	1.87	12	0.14	-588.00	2277.00	12150	20220819	-65.02	4060	20230726	4.68	7760	-45.23	20230215	4060	4.68	20230726	12150	-65.02	20220819	4060	4.68	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
25	20230727	091128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4225	50	2	1.20	14249520	3391	3.95	4175	4250	4135	5420	2925	4175	4202.16	0.48	-11683	127	4605	4390	4225	4010	3845	4307	3927	41	1247	500	2500	5	1	8164148	345	-7.19	1.86	12	0.04	-588.00	2277.00	12150	20220819	-65.23	4060	20230726	4.06	7760	-45.55	20230215	4060	4.06	20230726	12150	-65.23	20220819	4060	4.06	20230726	1.11	N	331920	500	40 억	38844	N	N	N	N
26	20230726	161127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4175	-265	5	-5.97	360530310	85838	186.42	4440	4440	4060	5770	3110	4440	4200.12	0.62	0	-11953	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	341	-7.10	1.83	12	1.05	-588.00	2277.00	12150	20220819	-65.64	4060	20230726	2.83	7760	-46.20	20230215	4060	2.83	20230726	12150	-65.64	20220819	4060	2.83	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
27	20230726	151132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4165	-275	5	-6.19	344727245	82013	178.11	4440	4440	4060	5770	3110	4440	4203.32	0.62	0	-11953	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	340	-7.08	1.83	12	1.00	-588.00	2277.00	12150	20220819	-65.72	4060	20230726	2.59	7760	-46.33	20230215	4060	2.59	20230726	12150	-65.72	20220819	4060	2.59	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
28	20230726	141123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4170	-270	5	-6.08	330027565	78472	170.42	4440	4440	4060	5770	3110	4440	4205.67	0.62	0	-12259	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	340	-7.09	1.83	12	0.96	-588.00	2277.00	12150	20220819	-65.68	4060	20230726	2.71	7760	-46.26	20230215	4060	2.71	20230726	12150	-65.68	20220819	4060	2.71	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
29	20230726	131119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4080	-360	5	-8.11	299572105	71107	154.43	4440	4440	4060	5770	3110	4440	4212.98	0.62	0	-13227	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	333	-6.94	1.79	12	0.87	-588.00	2277.00	12150	20220819	-66.42	4060	20230726	0.49	7760	-47.42	20230215	4060	0.49	20230726	12150	-66.42	20220819	4060	0.49	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
30	20230726	121124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4110	-330	5	-7.43	253627885	59893	130.07	4440	4440	4060	5770	3110	4440	4234.68	0.62	0	-10105	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	336	-6.99	1.81	12	0.73	-588.00	2277.00	12150	20220819	-66.17	4060	20230726	1.23	7760	-47.04	20230215	4060	1.23	20230726	12150	-66.17	20220819	4060	1.23	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
31	20230726	111118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4100	-340	5	-7.66	225134025	52958	115.01	4440	4440	4100	5770	3110	4440	4251.18	0.62	0	-8418	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	335	-6.97	1.80	12	0.65	-588.00	2277.00	12150	20220819	-66.26	4100	20230726	0.00	7760	-47.16	20230215	4100	0.00	20230726	12150	-66.26	20220819	4100	0.00	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
32	20230726	101126	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4240	-200	5	-4.50	156587385	36421	79.10	4440	4440	4215	5770	3110	4440	4299.37	0.62	0	-6314	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	346	-7.21	1.86	12	0.45	-588.00	2277.00	12150	20220819	-65.10	4215	20230726	0.59	7760	-45.36	20230215	4215	0.59	20230726	12150	-65.10	20220819	4215	0.59	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
33	20230726	091121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4350	-90	5	-2.03	34952250	7992	17.36	4440	4440	4305	5770	3110	4440	4373.40	0.62	0	-1968	4656	4547	4491	4382	4326	4520	4355	41	1330	500	2660	5	1	8164148	355	-7.40	1.91	12	0.10	-588.00	2277.00	12150	20220819	-64.20	4305	20230726	1.05	7760	-43.94	20230215	4305	1.05	20230726	12150	-64.20	20220819	4305	1.05	20230726	1.19	N	331920	500	40 억	50527	N	N	N	N
34	20230725	161118	57	100.00	KOSDAQ		제약	N	N	N	N	N	4440	-160	5	-3.48	202970190	45085	163.60	4600	4600	4435	5980	3220	4600	4502.11	0.76	0	-11337	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	362	-7.55	1.95	12	0.55	-588.00	2277.00	12150	20220819	-63.46	4360	20230623	1.83	7760	-42.78	20230215	4360	1.83	20230623	12150	-63.46	20220819	4360	1.83	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
35	20230725	151106	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-125	5	-2.72	197340115	43817	159.00	4600	4600	4450	5980	3220	4600	4503.73	0.76	0	-11206	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	365	-7.61	1.97	12	0.54	-588.00	2277.00	12150	20220819	-63.17	4360	20230623	2.64	7760	-42.33	20230215	4360	2.64	20230623	12150	-63.17	20220819	4360	2.64	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
36	20230725	141104	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-125	5	-2.72	142878445	31624	114.75	4600	4600	4475	5980	3220	4600	4518.04	0.76	0	-8074	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	365	-7.61	1.97	12	0.39	-588.00	2277.00	12150	20220819	-63.17	4360	20230623	2.64	7760	-42.33	20230215	4360	2.64	20230623	12150	-63.17	20220819	4360	2.64	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
37	20230725	131115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-100	5	-2.17	127499205	28197	102.32	4600	4600	4475	5980	3220	4600	4521.73	0.76	0	-7249	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	367	-7.65	1.98	12	0.35	-588.00	2277.00	12150	20220819	-62.96	4360	20230623	3.21	7760	-42.01	20230215	4360	3.21	20230623	12150	-62.96	20220819	4360	3.21	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
38	20230725	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	-110	5	-2.39	121862465	26939	97.75	4600	4600	4475	5980	3220	4600	4523.64	0.76	0	-7067	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	367	-7.64	1.97	12	0.33	-588.00	2277.00	12150	20220819	-63.05	4360	20230623	2.98	7760	-42.14	20230215	4360	2.98	20230623	12150	-63.05	20220819	4360	2.98	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
39	20230725	111112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-100	5	-2.17	99711540	22002	79.84	4600	4600	4495	5980	3220	4600	4531.93	0.76	0	-5361	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	367	-7.65	1.98	12	0.27	-588.00	2277.00	12150	20220819	-62.96	4360	20230623	3.21	7760	-42.01	20230215	4360	3.21	20230623	12150	-62.96	20220819	4360	3.21	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
40	20230725	101112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-70	5	-1.52	56433875	12402	45.00	4600	4600	4530	5980	3220	4600	4550.39	0.76	0	-3617	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	370	-7.70	1.99	12	0.15	-588.00	2277.00	12150	20220819	-62.72	4360	20230623	3.90	7760	-41.62	20230215	4360	3.90	20230623	12150	-62.72	20220819	4360	3.90	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
41	20230725	091110	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-50	5	-1.09	12929435	2829	10.27	4600	4600	4550	5980	3220	4600	4570.32	0.76	0	-1108	4976	4787	4681	4492	4386	4735	4440	41	1380	500	2760	5	1	8164148	371	-7.74	2.00	12	0.03	-588.00	2277.00	12150	20220819	-62.55	4360	20230623	4.36	7760	-41.37	20230215	4360	4.36	20230623	12150	-62.55	20220819	4360	4.36	20230623	1.14	N	331920	500	40 억	61858	N	N	N	N
42	20230724	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-100	5	-2.13	125475250	27268	83.21	4730	4870	4575	6110	3290	4700	4601.56	0.81	0	-4869	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	376	-7.82	2.02	12	0.33	-588.00	2277.00	12150	20220819	-62.14	4360	20230623	5.50	7760	-40.72	20230215	4360	5.50	20230623	12150	-62.14	20220819	4360	5.50	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
43	20230724	151106	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-105	5	-2.23	118302625	25703	78.43	4730	4870	4575	6110	3290	4700	4602.68	0.81	0	-4820	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	375	-7.81	2.02	12	0.31	-588.00	2277.00	12150	20220819	-62.18	4360	20230623	5.39	7760	-40.79	20230215	4360	5.39	20230623	12150	-62.18	20220819	4360	5.39	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
44	20230724	141105	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-120	5	-2.55	108448690	23553	71.87	4730	4870	4575	6110	3290	4700	4604.45	0.81	0	-3011	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	374	-7.79	2.01	12	0.29	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
45	20230724	131106	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-120	5	-2.55	104362235	22663	69.16	4730	4870	4575	6110	3290	4700	4604.96	0.81	0	-3002	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	374	-7.79	2.01	12	0.28	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
46	20230724	121108	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	-115	5	-2.45	92163430	20004	61.04	4730	4870	4575	6110	3290	4700	4607.25	0.81	0	-2991	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	374	-7.80	2.01	12	0.25	-588.00	2277.00	12150	20220819	-62.26	4360	20230623	5.16	7760	-40.91	20230215	4360	5.16	20230623	12150	-62.26	20220819	4360	5.16	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
47	20230724	111112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-105	5	-2.23	79579010	17262	52.68	4730	4870	4575	6110	3290	4700	4610.07	0.81	0	-1555	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	375	-7.81	2.02	12	0.21	-588.00	2277.00	12150	20220819	-62.18	4360	20230623	5.39	7760	-40.79	20230215	4360	5.39	20230623	12150	-62.18	20220819	4360	5.39	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
48	20230724	101101	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-100	5	-2.13	64540425	13981	42.66	4730	4870	4575	6110	3290	4700	4616.30	0.81	0	-1164	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	376	-7.82	2.02	12	0.17	-588.00	2277.00	12150	20220819	-62.14	4360	20230623	5.50	7760	-40.72	20230215	4360	5.50	20230623	12150	-62.14	20220819	4360	5.50	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
49	20230724	091108	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	-55	5	-1.17	10336450	2202	6.72	4730	4870	4645	6110	3290	4700	4694.12	0.81	0	-1142	4960	4830	4695	4565	4430	4895	4630	41	1410	500	2820	5	1	8164148	379	-7.90	2.04	12	0.03	-588.00	2277.00	12150	20220819	-61.77	4360	20230623	6.54	7760	-40.14	20230215	4360	6.54	20230623	12150	-61.77	20220819	4360	6.54	20230623	1.14	N	331920	500	40 억	65727	N	N	N	N
50	20230721	161056	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	85	2	1.84	152975440	32390	233.24	4625	4825	4560	5990	3235	4615	4722.94	0.77	0	2466	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	384	-7.99	2.06	12	0.40	-588.00	2277.00	12150	20220819	-61.32	4360	20230623	7.80	7760	-39.43	20230215	4360	7.80	20230623	12150	-61.32	20220819	4360	7.80	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
51	20230721	151059	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	95	2	2.06	143951060	30470	219.41	4625	4825	4560	5990	3235	4615	4724.35	0.77	0	2580	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	385	-8.01	2.07	12	0.37	-588.00	2277.00	12150	20220819	-61.23	4360	20230623	8.03	7760	-39.30	20230215	4360	8.03	20230623	12150	-61.23	20220819	4360	8.03	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
52	20230721	141054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	90	2	1.95	131636965	27854	200.58	4625	4825	4560	5990	3235	4615	4725.96	0.77	0	2520	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	384	-8.00	2.07	12	0.34	-588.00	2277.00	12150	20220819	-61.28	4360	20230623	7.91	7760	-39.37	20230215	4360	7.91	20230623	12150	-61.28	20220819	4360	7.91	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
53	20230721	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4685	70	2	1.52	124320420	26291	189.32	4625	4825	4560	5990	3235	4615	4728.63	0.77	0	2465	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	382	-7.97	2.06	12	0.32	-588.00	2277.00	12150	20220819	-61.44	4360	20230623	7.45	7760	-39.63	20230215	4360	7.45	20230623	12150	-61.44	20220819	4360	7.45	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
54	20230721	121112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	125	2	2.71	110922570	23452	168.88	4625	4825	4560	5990	3235	4615	4729.77	0.77	0	3208	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	387	-8.06	2.08	12	0.29	-588.00	2277.00	12150	20220819	-60.99	4360	20230623	8.72	7760	-38.92	20230215	4360	8.72	20230623	12150	-60.99	20220819	4360	8.72	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
55	20230721	111109	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	145	2	3.14	106564890	22533	162.26	4625	4825	4560	5990	3235	4615	4729.28	0.77	0	3056	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	389	-8.10	2.09	12	0.28	-588.00	2277.00	12150	20220819	-60.82	4360	20230623	9.17	7760	-38.66	20230215	4360	9.17	20230623	12150	-60.82	20220819	4360	9.17	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
56	20230721	101107	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	25	2	0.54	16644085	3596	25.89	4625	4685	4560	5990	3235	4615	4628.50	0.77	0	113	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	379	-7.89	2.04	12	0.04	-588.00	2277.00	12150	20220819	-61.81	4360	20230623	6.42	7760	-40.21	20230215	4360	6.42	20230623	12150	-61.81	20220819	4360	6.42	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
57	20230721	091103	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-55	5	-1.19	4711900	1024	7.37	4625	4625	4560	5990	3235	4615	4601.46	0.77	0	704	4705	4660	4625	4580	4545	4642	4562	41	1377	500	2760	5	1	8164148	372	-7.76	2.00	12	0.01	-588.00	2277.00	12150	20220819	-62.47	4360	20230623	4.59	7760	-41.24	20230215	4360	4.59	20230623	12150	-62.47	20220819	4360	4.59	20230623	1.16	N	331920	500	40 억	63261	N	N	N	N
58	20230720	161052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-5	5	-0.11	64267560	13887	27.39	4620	4670	4590	6000	3235	4620	4627.96	0.78	0	-241	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	377	-7.85	2.03	12	0.17	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
59	20230720	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	15	2	0.32	58108920	12553	24.76	4620	4670	4590	6000	3235	4620	4629.09	0.78	0	-223	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	378	-7.88	2.04	12	0.15	-588.00	2277.00	12150	20220819	-61.85	4360	20230623	6.31	7760	-40.27	20230215	4360	6.31	20230623	12150	-61.85	20220819	4360	6.31	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
60	20230720	141051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	25	2	0.54	56694160	12248	24.16	4620	4670	4590	6000	3235	4620	4628.85	0.78	0	-173	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	379	-7.90	2.04	12	0.15	-588.00	2277.00	12150	20220819	-61.77	4360	20230623	6.54	7760	-40.14	20230215	4360	6.54	20230623	12150	-61.77	20220819	4360	6.54	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
61	20230720	131053	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	5	2	0.11	52209790	11285	22.26	4620	4670	4590	6000	3235	4620	4626.48	0.78	0	-95	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	378	-7.87	2.03	12	0.14	-588.00	2277.00	12150	20220819	-61.93	4360	20230623	6.08	7760	-40.40	20230215	4360	6.08	20230623	12150	-61.93	20220819	4360	6.08	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
62	20230720	121101	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	5	2	0.11	37420365	8082	15.94	4620	4670	4590	6000	3235	4620	4630.09	0.78	0	-672	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	378	-7.87	2.03	12	0.10	-588.00	2277.00	12150	20220819	-61.93	4360	20230623	6.08	7760	-40.40	20230215	4360	6.08	20230623	12150	-61.93	20220819	4360	6.08	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
63	20230720	111058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	10	2	0.22	25955980	5605	11.06	4620	4670	4590	6000	3235	4620	4630.86	0.78	0	-1741	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	378	-7.87	2.03	12	0.07	-588.00	2277.00	12150	20220819	-61.89	4360	20230623	6.19	7760	-40.34	20230215	4360	6.19	20230623	12150	-61.89	20220819	4360	6.19	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
64	20230720	101045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-5	5	-0.11	22426715	4841	9.55	4620	4670	4590	6000	3235	4620	4632.66	0.78	0	-1859	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	377	-7.85	2.03	12	0.06	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
65	20230720	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	10	2	0.22	2924425	632	1.25	4620	4670	4610	6000	3235	4620	4627.25	0.78	0	-22	5043	4831	4668	4456	4293	4750	4375	41	1382	500	2770	5	1	8164148	378	-7.87	2.03	12	0.01	-588.00	2277.00	12150	20220819	-61.89	4360	20230623	6.19	7760	-40.34	20230215	4360	6.19	20230623	12150	-61.89	20220819	4360	6.19	20230623	1.15	N	331920	500	40 억	63498	N	N	N	N
66	20230719	161107	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	5	2	0.11	233745655	50181	133.98	4625	4880	4505	5990	3235	4615	4658.50	0.69	0	7339	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	377	-7.86	2.03	12	0.61	-588.00	2277.00	12150	20220819	-61.98	4360	20230623	5.96	7760	-40.46	20230215	4360	5.96	20230623	12150	-61.98	20220819	4360	5.96	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
67	20230719	151106	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	65	2	1.41	209305665	44898	119.87	4625	4880	4505	5990	3235	4615	4661.80	0.69	0	7738	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	382	-7.96	2.06	12	0.55	-588.00	2277.00	12150	20220819	-61.48	4360	20230623	7.34	7760	-39.69	20230215	4360	7.34	20230623	12150	-61.48	20220819	4360	7.34	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
68	20230719	141111	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	10	2	0.22	105431790	22900	61.14	4625	4665	4505	5990	3235	4615	4604.01	0.69	0	1908	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	378	-7.87	2.03	12	0.28	-588.00	2277.00	12150	20220819	-61.93	4360	20230623	6.08	7760	-40.40	20230215	4360	6.08	20230623	12150	-61.93	20220819	4360	6.08	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
69	20230719	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	35	2	0.76	89354865	19424	51.86	4625	4665	4505	5990	3235	4615	4600.23	0.69	0	1569	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	380	-7.91	2.04	12	0.24	-588.00	2277.00	12150	20220819	-61.73	4360	20230623	6.65	7760	-40.08	20230215	4360	6.65	20230623	12150	-61.73	20220819	4360	6.65	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
70	20230719	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-20	5	-0.43	78493130	17077	45.59	4625	4665	4505	5990	3235	4615	4596.42	0.69	0	135	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	375	-7.81	2.02	12	0.21	-588.00	2277.00	12150	20220819	-62.18	4360	20230623	5.39	7760	-40.79	20230215	4360	5.39	20230623	12150	-62.18	20220819	4360	5.39	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
71	20230719	111110	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	10	2	0.22	58202875	12660	33.80	4625	4665	4505	5990	3235	4615	4597.38	0.69	0	-2468	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	378	-7.87	2.03	12	0.16	-588.00	2277.00	12150	20220819	-61.93	4360	20230623	6.08	7760	-40.40	20230215	4360	6.08	20230623	12150	-61.93	20220819	4360	6.08	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
72	20230719	101101	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	20	2	0.43	44926665	9801	26.17	4625	4655	4505	5990	3235	4615	4583.89	0.69	0	-1886	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	378	-7.88	2.04	12	0.12	-588.00	2277.00	12150	20220819	-61.85	4360	20230623	6.31	7760	-40.27	20230215	4360	6.31	20230623	12150	-61.85	20220819	4360	6.31	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
73	20230719	091059	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-55	5	-1.19	11833350	2580	6.89	4625	4625	4555	5990	3235	4615	4586.57	0.69	0	-1741	4848	4731	4663	4546	4478	4697	4512	41	1377	500	2760	5	1	8164148	372	-7.76	2.00	12	0.03	-588.00	2277.00	12150	20220819	-62.47	4360	20230623	4.59	7760	-41.24	20230215	4360	4.59	20230623	12150	-62.47	20220819	4360	4.59	20230623	1.16	N	331920	500	40 억	56163	N	N	N	N
74	20230718	161059	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-100	5	-2.12	171670965	36936	150.40	4720	4780	4595	6120	3305	4715	4647.80	0.74	0	-4451	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	377	-7.85	2.03	12	0.45	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
75	20230718	151058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	-110	5	-2.33	158725035	34121	138.93	4720	4780	4600	6120	3305	4715	4651.83	0.74	0	-4590	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	376	-7.83	2.02	12	0.42	-588.00	2277.00	12150	20220819	-62.10	4360	20230623	5.62	7760	-40.66	20230215	4360	5.62	20230623	12150	-62.10	20220819	4360	5.62	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
76	20230718	141054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	-105	5	-2.23	144214400	30975	126.12	4720	4780	4600	6120	3305	4715	4655.83	0.74	0	-3514	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	376	-7.84	2.02	12	0.38	-588.00	2277.00	12150	20220819	-62.06	4360	20230623	5.73	7760	-40.59	20230215	4360	5.73	20230623	12150	-62.06	20220819	4360	5.73	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
77	20230718	131054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-100	5	-2.12	122455395	26251	106.89	4720	4780	4615	6120	3305	4715	4664.79	0.74	0	-2391	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	377	-7.85	2.03	12	0.32	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
78	20230718	121105	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	-95	5	-2.01	112041310	23995	97.70	4720	4780	4615	6120	3305	4715	4669.36	0.74	0	-1816	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	377	-7.86	2.03	12	0.29	-588.00	2277.00	12150	20220819	-61.98	4360	20230623	5.96	7760	-40.46	20230215	4360	5.96	20230623	12150	-61.98	20220819	4360	5.96	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
79	20230718	111102	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-85	5	-1.80	91955690	19649	80.01	4720	4780	4625	6120	3305	4715	4679.92	0.74	0	-264	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	378	-7.87	2.03	12	0.24	-588.00	2277.00	12150	20220819	-61.89	4360	20230623	6.19	7760	-40.34	20230215	4360	6.19	20230623	12150	-61.89	20220819	4360	6.19	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
80	20230718	101055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	-75	5	-1.59	56564335	12030	48.98	4720	4780	4635	6120	3305	4715	4701.94	0.74	0	2343	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	379	-7.89	2.04	12	0.15	-588.00	2277.00	12150	20220819	-61.81	4360	20230623	6.42	7760	-40.21	20230215	4360	6.42	20230623	12150	-61.81	20220819	4360	6.42	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
81	20230718	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4725	10	2	0.21	24703275	5238	21.33	4720	4780	4710	6120	3305	4715	4716.17	0.74	0	4860	4821	4767	4731	4677	4641	4750	4660	41	1407	500	2820	5	1	8164148	386	-8.04	2.08	12	0.06	-588.00	2277.00	12150	20220819	-61.11	4360	20230623	8.37	7760	-39.11	20230215	4360	8.37	20230623	12150	-61.11	20220819	4360	8.37	20230623	1.15	N	331920	500	40 억	60610	N	N	N	N
82	20230717	161055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-70	5	-1.46	115925650	24558	69.72	4785	4785	4695	6220	3350	4785	4720.64	0.70	0	3492	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	385	-8.02	2.07	12	0.30	-588.00	2277.00	12150	20220819	-61.19	4360	20230623	8.14	7760	-39.24	20230215	4360	8.14	20230623	12150	-61.19	20220819	4360	8.14	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
83	20230717	151049	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	-20	5	-0.42	85720205	18143	51.51	4785	4785	4695	6220	3350	4785	4724.70	0.70	0	3130	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	389	-8.10	2.09	12	0.22	-588.00	2277.00	12150	20220819	-60.78	4360	20230623	9.29	7760	-38.60	20230215	4360	9.29	20230623	12150	-60.78	20220819	4360	9.29	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
84	20230717	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-40	5	-0.84	64334410	13625	38.68	4785	4785	4695	6220	3350	4785	4721.79	0.70	0	2024	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	387	-8.07	2.08	12	0.17	-588.00	2277.00	12150	20220819	-60.95	4360	20230623	8.83	7760	-38.85	20230215	4360	8.83	20230623	12150	-60.95	20220819	4360	8.83	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
85	20230717	131042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-40	5	-0.84	57313250	12142	34.47	4785	4785	4695	6220	3350	4785	4720.25	0.70	0	2011	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	387	-8.07	2.08	12	0.15	-588.00	2277.00	12150	20220819	-60.95	4360	20230623	8.83	7760	-38.85	20230215	4360	8.83	20230623	12150	-60.95	20220819	4360	8.83	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
86	20230717	121053	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-45	5	-0.94	56157720	11898	33.78	4785	4785	4695	6220	3350	4785	4719.93	0.70	0	2011	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	387	-8.06	2.08	12	0.15	-588.00	2277.00	12150	20220819	-60.99	4360	20230623	8.72	7760	-38.92	20230215	4360	8.72	20230623	12150	-60.99	20220819	4360	8.72	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
87	20230717	111044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	-55	5	-1.15	48062440	10189	28.93	4785	4785	4695	6220	3350	4785	4717.09	0.70	0	2011	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	386	-8.04	2.08	12	0.12	-588.00	2277.00	12150	20220819	-61.07	4360	20230623	8.49	7760	-39.05	20230215	4360	8.49	20230623	12150	-61.07	20220819	4360	8.49	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
88	20230717	101044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-75	5	-1.57	40028160	8484	24.09	4785	4785	4695	6220	3350	4785	4718.08	0.70	0	1230	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	385	-8.01	2.07	12	0.10	-588.00	2277.00	12150	20220819	-61.23	4360	20230623	8.03	7760	-39.30	20230215	4360	8.03	20230623	12150	-61.23	20220819	4360	8.03	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
89	20230717	091045	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-80	5	-1.67	12277890	2588	7.35	4785	4785	4705	6220	3350	4785	4744.16	0.70	0	-1370	4915	4850	4745	4680	4575	4882	4712	41	1435	500	2870	5	1	8164148	384	-8.00	2.07	12	0.03	-588.00	2277.00	12150	20220819	-61.28	4360	20230623	7.91	7760	-39.37	20230215	4360	7.91	20230623	12150	-61.28	20220819	4360	7.91	20230623	1.15	N	331920	500	40 억	57114	N	N	N	N
90	20230714	161044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4785	100	2	2.13	167069060	35057	64.77	4685	4810	4640	6090	3280	4685	4765.64	0.79	0	-7041	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	391	-8.14	2.10	12	0.43	-588.00	2277.00	12150	20220819	-60.62	4360	20230623	9.75	7760	-38.34	20230215	4360	9.75	20230623	12150	-60.62	20220819	4360	9.75	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
91	20230714	151047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	105	2	2.24	163952445	34406	63.57	4685	4810	4640	6090	3280	4685	4765.23	0.79	0	-7041	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	391	-8.15	2.10	12	0.42	-588.00	2277.00	12150	20220819	-60.58	4360	20230623	9.86	7760	-38.27	20230215	4360	9.86	20230623	12150	-60.58	20220819	4360	9.86	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
92	20230714	141054	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	85	2	1.81	133743190	28101	51.92	4685	4810	4640	6090	3280	4685	4759.37	0.79	0	-7488	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	389	-8.11	2.09	12	0.34	-588.00	2277.00	12150	20220819	-60.74	4360	20230623	9.40	7760	-38.53	20230215	4360	9.40	20230623	12150	-60.74	20220819	4360	9.40	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
93	20230714	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	115	2	2.45	127658140	26826	49.56	4685	4810	4640	6090	3280	4685	4758.75	0.79	0	-7429	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	392	-8.16	2.11	12	0.33	-588.00	2277.00	12150	20220819	-60.49	4360	20230623	10.09	7760	-38.14	20230215	4360	10.09	20230623	12150	-60.49	20220819	4360	10.09	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
94	20230714	121039	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	80	2	1.71	86555815	18221	33.66	4685	4810	4640	6090	3280	4685	4750.33	0.79	0	-7000	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	389	-8.10	2.09	12	0.22	-588.00	2277.00	12150	20220819	-60.78	4360	20230623	9.29	7760	-38.60	20230215	4360	9.29	20230623	12150	-60.78	20220819	4360	9.29	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
95	20230714	111051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	85	2	1.81	79389725	16716	30.88	4685	4810	4640	6090	3280	4685	4749.33	0.79	0	-6400	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	389	-8.11	2.09	12	0.20	-588.00	2277.00	12150	20220819	-60.74	4360	20230623	9.40	7760	-38.53	20230215	4360	9.40	20230623	12150	-60.74	20220819	4360	9.40	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
96	20230714	101051	57	100.00	KOSDAQ		제약	N	N	N	N	N	4695	10	2	0.21	35340695	7485	13.83	4685	4810	4640	6090	3280	4685	4721.54	0.79	0	-3020	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	383	-7.98	2.06	12	0.09	-588.00	2277.00	12150	20220819	-61.36	4360	20230623	7.68	7760	-39.50	20230215	4360	7.68	20230623	12150	-61.36	20220819	4360	7.68	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
97	20230714	091046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	-5	5	-0.11	7982175	1704	3.15	4685	4715	4640	6090	3280	4685	4684.38	0.79	0	-1162	4928	4806	4678	4556	4428	4867	4617	41	1405	500	2810	5	1	8164148	382	-7.96	2.06	12	0.02	-588.00	2277.00	12150	20220819	-61.48	4360	20230623	7.34	7760	-39.69	20230215	4360	7.34	20230623	12150	-61.48	20220819	4360	7.34	20230623	1.17	N	331920	500	40 억	64683	N	N	N	N
98	20230713	161040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4685	70	2	1.52	248355545	53115	168.74	4560	4800	4550	5990	3235	4615	4675.81	0.61	0	14814	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	382	-7.97	2.06	12	0.65	-588.00	2277.00	12150	20220819	-61.44	4360	20230623	7.45	7760	-39.63	20230215	4360	7.45	20230623	12150	-61.44	20220819	4360	7.45	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
99	20230713	151036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	75	2	1.63	242174600	51791	164.53	4560	4800	4550	5990	3235	4615	4676.00	0.61	0	14847	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	383	-7.98	2.06	12	0.63	-588.00	2277.00	12150	20220819	-61.40	4360	20230623	7.57	7760	-39.56	20230215	4360	7.57	20230623	12150	-61.40	20220819	4360	7.57	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
100	20230713	141036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4695	80	2	1.73	239747000	51272	162.88	4560	4800	4550	5990	3235	4615	4675.98	0.61	0	14419	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	383	-7.98	2.06	12	0.63	-588.00	2277.00	12150	20220819	-61.36	4360	20230623	7.68	7760	-39.50	20230215	4360	7.68	20230623	12150	-61.36	20220819	4360	7.68	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
101	20230713	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	55	2	1.19	231609005	49539	157.38	4560	4800	4550	5990	3235	4615	4675.29	0.61	0	14315	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	381	-7.94	2.05	12	0.61	-588.00	2277.00	12150	20220819	-61.56	4360	20230623	7.11	7760	-39.82	20230215	4360	7.11	20230623	12150	-61.56	20220819	4360	7.11	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
102	20230713	121035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	100	2	2.17	177030800	37835	120.20	4560	4800	4550	5990	3235	4615	4679.02	0.61	0	12704	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	385	-8.02	2.07	12	0.46	-588.00	2277.00	12150	20220819	-61.19	4360	20230623	8.14	7760	-39.24	20230215	4360	8.14	20230623	12150	-61.19	20220819	4360	8.14	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
103	20230713	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	125	2	2.71	172329790	36838	117.03	4560	4800	4550	5990	3235	4615	4678.04	0.61	0	12139	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	387	-8.06	2.08	12	0.45	-588.00	2277.00	12150	20220819	-60.99	4360	20230623	8.72	7760	-38.92	20230215	4360	8.72	20230623	12150	-60.99	20220819	4360	8.72	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
104	20230713	101032	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	135	2	2.93	140300595	30113	95.66	4560	4770	4550	5990	3235	4615	4659.14	0.61	0	9214	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	388	-8.08	2.09	12	0.37	-588.00	2277.00	12150	20220819	-60.91	4360	20230623	8.94	7760	-38.79	20230215	4360	8.94	20230623	12150	-60.91	20220819	4360	8.94	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
105	20230713	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	-10	5	-0.22	40497090	8844	28.10	4560	4640	4550	5990	3235	4615	4579.05	0.61	0	2169	4735	4675	4585	4525	4435	4630	4480	41	1377	500	2760	5	1	8164148	376	-7.83	2.02	12	0.11	-588.00	2277.00	12150	20220819	-62.10	4360	20230623	5.62	7760	-40.66	20230215	4360	5.62	20230623	12150	-62.10	20220819	4360	5.62	20230623	1.17	N	331920	500	40 억	49935	N	N	N	N
106	20230712	161031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	35	2	0.76	143200285	31468	78.33	4645	4645	4495	5950	3210	4580	4550.66	0.63	0	-1211	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	377	-7.85	2.03	12	0.39	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
107	20230712	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	131382590	28879	71.88	4645	4645	4495	5950	3210	4580	4549.42	0.63	0	-1273	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	374	-7.79	2.01	12	0.35	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
108	20230712	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	20	2	0.44	119269640	26242	65.32	4645	4645	4495	5950	3210	4580	4544.99	0.63	0	-1784	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	376	-7.82	2.02	12	0.32	-588.00	2277.00	12150	20220819	-62.14	4360	20230623	5.50	7760	-40.72	20230215	4360	5.50	20230623	12150	-62.14	20220819	4360	5.50	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
109	20230712	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	65	2	1.42	105509555	23263	57.90	4645	4645	4495	5950	3210	4580	4535.51	0.63	0	-837	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	379	-7.90	2.04	12	0.28	-588.00	2277.00	12150	20220819	-61.77	4360	20230623	6.54	7760	-40.14	20230215	4360	6.54	20230623	12150	-61.77	20220819	4360	6.54	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
110	20230712	121026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-40	5	-0.87	92814065	20509	51.05	4645	4645	4495	5950	3210	4580	4525.53	0.63	0	-739	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	371	-7.72	1.99	12	0.25	-588.00	2277.00	12150	20220819	-62.63	4360	20230623	4.13	7760	-41.49	20230215	4360	4.13	20230623	12150	-62.63	20220819	4360	4.13	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
111	20230712	111026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-55	5	-1.20	85657385	18928	47.11	4645	4645	4495	5950	3210	4580	4525.43	0.63	0	-188	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	369	-7.70	1.99	12	0.23	-588.00	2277.00	12150	20220819	-62.76	4360	20230623	3.78	7760	-41.69	20230215	4360	3.78	20230623	12150	-62.76	20220819	4360	3.78	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
112	20230712	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4510	-70	5	-1.53	65329640	14418	35.89	4645	4645	4495	5950	3210	4580	4531.12	0.63	0	-508	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	368	-7.67	1.98	12	0.18	-588.00	2277.00	12150	20220819	-62.88	4360	20230623	3.44	7760	-41.88	20230215	4360	3.44	20230623	12150	-62.88	20220819	4360	3.44	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
113	20230712	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-15	5	-0.33	16736955	3669	9.13	4645	4645	4520	5950	3210	4580	4561.72	0.63	0	-36	4810	4695	4600	4485	4390	4647	4437	41	1370	500	2740	5	1	8164148	373	-7.76	2.00	12	0.04	-588.00	2277.00	12150	20220819	-62.43	4360	20230623	4.70	7760	-41.17	20230215	4360	4.70	20230623	12150	-62.43	20220819	4360	4.70	20230623	1.18	N	331920	500	40 억	51276	N	N	N	N
114	20230711	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-15	5	-0.33	183212055	40174	136.89	4595	4715	4505	5970	3220	4595	4560.46	0.62	0	735	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	374	-7.79	2.01	12	0.49	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
115	20230711	151010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	-40	5	-0.87	169849485	37239	126.89	4595	4715	4505	5970	3220	4595	4561.06	0.62	0	657	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	372	-7.75	2.00	12	0.46	-588.00	2277.00	12150	20220819	-62.51	4360	20230623	4.47	7760	-41.30	20230215	4360	4.47	20230623	12150	-62.51	20220819	4360	4.47	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
116	20230711	141002	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	-10	5	-0.22	66306350	14423	49.15	4595	4715	4540	5970	3220	4595	4597.26	0.62	0	-1982	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	374	-7.80	2.01	12	0.18	-588.00	2277.00	12150	20220819	-62.26	4360	20230623	5.16	7760	-40.91	20230215	4360	5.16	20230623	12150	-62.26	20220819	4360	5.16	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
117	20230711	130952	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-20	5	-0.44	59223890	12875	43.87	4595	4715	4540	5970	3220	4595	4599.91	0.62	0	-942	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	374	-7.78	2.01	12	0.16	-588.00	2277.00	12150	20220819	-62.35	4360	20230623	4.93	7760	-41.04	20230215	4360	4.93	20230623	12150	-62.35	20220819	4360	4.93	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
118	20230711	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-15	5	-0.33	55306545	12020	40.96	4595	4715	4540	5970	3220	4595	4601.21	0.62	0	-429	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	374	-7.79	2.01	12	0.15	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
119	20230711	111019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	35	2	0.76	33957840	7351	25.05	4595	4715	4585	5970	3220	4595	4619.49	0.62	0	-650	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	378	-7.87	2.03	12	0.09	-588.00	2277.00	12150	20220819	-61.89	4360	20230623	6.19	7760	-40.34	20230215	4360	6.19	20230623	12150	-61.89	20220819	4360	6.19	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
120	20230711	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	35	2	0.76	18243225	3932	13.40	4595	4715	4595	5970	3220	4595	4639.68	0.62	0	-428	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	378	-7.87	2.03	12	0.05	-588.00	2277.00	12150	20220819	-61.89	4360	20230623	6.19	7760	-40.34	20230215	4360	6.19	20230623	12150	-61.89	20220819	4360	6.19	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
121	20230711	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	30	2	0.65	2052900	439	1.50	4595	4715	4595	5970	3220	4595	4676.31	0.62	0	-273	4685	4640	4605	4560	4525	4662	4582	41	1375	500	2750	5	1	8164148	378	-7.87	2.03	12	0.01	-588.00	2277.00	12150	20220819	-61.93	4360	20230623	6.08	7760	-40.40	20230215	4360	6.08	20230623	12150	-61.93	20220819	4360	6.08	20230623	1.18	N	331920	500	40 억	50243	N	N	N	N
122	20230710	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-60	5	-1.29	134737230	29346	108.83	4590	4650	4570	6050	3260	4655	4591.33	0.61	0	694	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	375	-7.81	2.02	12	0.36	-588.00	2277.00	12150	20220819	-62.18	4360	20230623	5.39	7760	-40.79	20230215	4360	5.39	20230623	12150	-62.18	20220819	4360	5.39	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
123	20230710	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-55	5	-1.18	129426675	28191	104.54	4590	4650	4570	6050	3260	4655	4591.06	0.61	0	780	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	376	-7.82	2.02	12	0.35	-588.00	2277.00	12150	20220819	-62.14	4360	20230623	5.50	7760	-40.72	20230215	4360	5.50	20230623	12150	-62.14	20220819	4360	5.50	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
124	20230710	140956	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-40	5	-0.86	114916870	25039	92.85	4590	4650	4570	6050	3260	4655	4589.52	0.61	0	1377	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	377	-7.85	2.03	12	0.31	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
125	20230710	130946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	-45	5	-0.97	102148135	22267	82.57	4590	4650	4570	6050	3260	4655	4587.42	0.61	0	1390	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	376	-7.84	2.02	12	0.27	-588.00	2277.00	12150	20220819	-62.06	4360	20230623	5.73	7760	-40.59	20230215	4360	5.73	20230623	12150	-62.06	20220819	4360	5.73	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
126	20230710	121013	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-60	5	-1.29	100650165	21942	81.37	4590	4650	4570	6050	3260	4655	4587.10	0.61	0	1390	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	375	-7.81	2.02	12	0.27	-588.00	2277.00	12150	20220819	-62.18	4360	20230623	5.39	7760	-40.79	20230215	4360	5.39	20230623	12150	-62.18	20220819	4360	5.39	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
127	20230710	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-65	5	-1.40	95531115	20828	77.24	4590	4650	4570	6050	3260	4655	4586.67	0.61	0	1513	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	375	-7.81	2.02	12	0.26	-588.00	2277.00	12150	20220819	-62.22	4360	20230623	5.28	7760	-40.85	20230215	4360	5.28	20230623	12150	-62.22	20220819	4360	5.28	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
128	20230710	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	-70	5	-1.50	87679155	19115	70.89	4590	4650	4570	6050	3260	4655	4586.93	0.61	0	1882	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	374	-7.80	2.01	12	0.23	-588.00	2277.00	12150	20220819	-62.26	4360	20230623	5.16	7760	-40.91	20230215	4360	5.16	20230623	12150	-62.26	20220819	4360	5.16	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
129	20230710	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-85	5	-1.83	15633260	3405	12.63	4590	4650	4570	6050	3260	4655	4591.27	0.61	0	-1310	4871	4762	4641	4532	4411	4817	4587	41	1395	500	2790	5	1	8164148	373	-7.77	2.01	12	0.04	-588.00	2277.00	12150	20220819	-62.39	4360	20230623	4.82	7760	-41.11	20230215	4360	4.82	20230623	12150	-62.39	20220819	4360	4.82	20230623	1.25	N	331920	500	40 억	49549	N	N	N	N
130	20230707	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	75	2	1.64	124193425	26932	47.53	4520	4750	4520	5950	3210	4580	4611.37	0.63	0	-2067	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	380	-7.92	2.04	12	0.33	-588.00	2277.00	12150	20220819	-61.69	4360	20230623	6.77	7760	-40.01	20230215	4360	6.77	20230623	12150	-61.69	20220819	4360	6.77	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
131	20230707	150958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	25	2	0.55	98601080	21393	37.75	4520	4750	4520	5950	3210	4580	4609.03	0.63	0	-1767	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	376	-7.83	2.02	12	0.26	-588.00	2277.00	12150	20220819	-62.10	4360	20230623	5.62	7760	-40.66	20230215	4360	5.62	20230623	12150	-62.10	20220819	4360	5.62	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
132	20230707	141015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	20	2	0.44	92682335	20108	35.49	4520	4750	4520	5950	3210	4580	4609.23	0.63	0	-1281	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	376	-7.82	2.02	12	0.25	-588.00	2277.00	12150	20220819	-62.14	4360	20230623	5.50	7760	-40.72	20230215	4360	5.50	20230623	12150	-62.14	20220819	4360	5.50	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
133	20230707	131003	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	50	2	1.09	76421500	16581	29.26	4520	4750	4520	5950	3210	4580	4608.98	0.63	0	-796	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	378	-7.87	2.03	12	0.20	-588.00	2277.00	12150	20220819	-61.89	4360	20230623	6.19	7760	-40.34	20230215	4360	6.19	20230623	12150	-61.89	20220819	4360	6.19	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
134	20230707	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	35	2	0.76	67330285	14614	25.79	4520	4750	4520	5950	3210	4580	4607.25	0.63	0	-477	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	377	-7.85	2.03	12	0.18	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
135	20230707	111014	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	65	2	1.42	52462225	11394	20.11	4520	4750	4520	5950	3210	4580	4604.37	0.63	0	-129	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	379	-7.90	2.04	12	0.14	-588.00	2277.00	12150	20220819	-61.77	4360	20230623	6.54	7760	-40.14	20230215	4360	6.54	20230623	12150	-61.77	20220819	4360	6.54	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
136	20230707	100958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	15	2	0.33	30503030	6695	11.82	4520	4630	4520	5950	3210	4580	4556.09	0.63	0	636	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	375	-7.81	2.02	12	0.08	-588.00	2277.00	12150	20220819	-62.18	4360	20230623	5.39	7760	-40.79	20230215	4360	5.39	20230623	12150	-62.18	20220819	4360	5.39	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
137	20230707	091000	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	0	3	0.00	4873020	1072	1.89	4520	4580	4520	5950	3210	4580	4545.73	0.63	0	393	4860	4720	4630	4490	4400	4675	4445	41	1370	500	2740	5	1	8164148	374	-7.79	2.01	12	0.01	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.27	N	331920	500	40 억	51616	N	N	N	N
138	20230706	160959	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-125	5	-2.66	259574445	56186	64.32	4770	4770	4540	6110	3295	4705	4619.94	0.67	0	-3215	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	374	-7.79	2.01	12	0.69	-588.00	2277.00	12150	20220819	-62.30	4360	20230623	5.05	7760	-40.98	20230215	4360	5.05	20230623	12150	-62.30	20220819	4360	5.05	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
139	20230706	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-130	5	-2.76	236877370	51218	58.64	4770	4770	4540	6110	3295	4705	4624.89	0.67	0	-4342	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	374	-7.78	2.01	12	0.63	-588.00	2277.00	12150	20220819	-62.35	4360	20230623	4.93	7760	-41.04	20230215	4360	4.93	20230623	12150	-62.35	20220819	4360	4.93	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
140	20230706	141001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-90	5	-1.91	202075830	43629	49.95	4770	4770	4540	6110	3295	4705	4631.69	0.67	0	-4720	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	377	-7.85	2.03	12	0.53	-588.00	2277.00	12150	20220819	-62.02	4360	20230623	5.85	7760	-40.53	20230215	4360	5.85	20230623	12150	-62.02	20220819	4360	5.85	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
141	20230706	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	-70	5	-1.49	188044045	40576	46.45	4770	4770	4540	6110	3295	4705	4634.37	0.67	0	-4684	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	378	-7.88	2.04	12	0.50	-588.00	2277.00	12150	20220819	-61.85	4360	20230623	6.31	7760	-40.27	20230215	4360	6.31	20230623	12150	-61.85	20220819	4360	6.31	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
142	20230706	120930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	-85	5	-1.81	144470230	31130	35.64	4770	4770	4540	6110	3295	4705	4640.87	0.67	0	-200	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	377	-7.86	2.03	12	0.38	-588.00	2277.00	12150	20220819	-61.98	4360	20230623	5.96	7760	-40.46	20230215	4360	5.96	20230623	12150	-61.98	20220819	4360	5.96	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
143	20230706	111004	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	-35	5	-0.74	65607435	14012	16.04	4770	4770	4645	6110	3295	4705	4682.23	0.67	0	-2513	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	381	-7.94	2.05	12	0.17	-588.00	2277.00	12150	20220819	-61.56	4360	20230623	7.11	7760	-39.82	20230215	4360	7.11	20230623	12150	-61.56	20220819	4360	7.11	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
144	20230706	101000	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	-15	5	-0.32	34065030	7269	8.32	4770	4770	4645	6110	3295	4705	4686.34	0.67	0	-2435	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	383	-7.98	2.06	12	0.09	-588.00	2277.00	12150	20220819	-61.40	4360	20230623	7.57	7760	-39.56	20230215	4360	7.57	20230623	12150	-61.40	20220819	4360	7.57	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
145	20230706	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	-50	5	-1.06	10585275	2249	2.57	4770	4770	4655	6110	3295	4705	4706.66	0.67	0	-365	5095	4900	4790	4595	4485	4845	4540	41	1407	500	2820	5	1	8164148	380	-7.92	2.04	12	0.03	-588.00	2277.00	12150	20220819	-61.69	4360	20230623	6.77	7760	-40.01	20230215	4360	6.77	20230623	12150	-61.69	20220819	4360	6.77	20230623	1.29	N	331920	500	40 억	54825	N	N	N	N
146	20230705	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-200	5	-4.08	415974720	86998	84.51	4985	4985	4680	6370	3435	4905	4781.52	0.72	0	-4557	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	384	-8.00	2.07	12	1.07	-588.00	2277.00	12150	20220819	-61.28	4360	20230623	7.91	7760	-39.37	20230215	4360	7.91	20230623	12150	-61.28	20220819	4360	7.91	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
147	20230705	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-200	5	-4.08	398044695	83193	80.81	4985	4985	4680	6370	3435	4905	4784.59	0.72	0	-4141	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	384	-8.00	2.07	12	1.02	-588.00	2277.00	12150	20220819	-61.28	4360	20230623	7.91	7760	-39.37	20230215	4360	7.91	20230623	12150	-61.28	20220819	4360	7.91	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
148	20230705	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	-155	5	-3.16	302516575	62942	61.14	4985	4985	4745	6370	3435	4905	4806.28	0.72	0	-3400	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	388	-8.08	2.09	12	0.77	-588.00	2277.00	12150	20220819	-60.91	4360	20230623	8.94	7760	-38.79	20230215	4360	8.94	20230623	12150	-60.91	20220819	4360	8.94	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
149	20230705	130943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-105	5	-2.14	253496040	52654	51.15	4985	4985	4765	6370	3435	4905	4814.37	0.72	0	-864	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	392	-8.16	2.11	12	0.64	-588.00	2277.00	12150	20220819	-60.49	4360	20230623	10.09	7760	-38.14	20230215	4360	10.09	20230623	12150	-60.49	20220819	4360	10.09	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
150	20230705	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	4825	-80	5	-1.63	249661755	51853	50.37	4985	4985	4765	6370	3435	4905	4814.80	0.72	0	-815	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	394	-8.21	2.12	12	0.64	-588.00	2277.00	12150	20220819	-60.29	4360	20230623	10.67	7760	-37.82	20230215	4360	10.67	20230623	12150	-60.29	20220819	4360	10.67	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
151	20230705	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-85	5	-1.73	208938505	43358	42.12	4985	4985	4765	6370	3435	4905	4818.91	0.72	0	849	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	394	-8.20	2.12	12	0.53	-588.00	2277.00	12150	20220819	-60.33	4360	20230623	10.55	7760	-37.89	20230215	4360	10.55	20230623	12150	-60.33	20220819	4360	10.55	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
152	20230705	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-105	5	-2.14	186703260	38735	37.63	4985	4985	4765	6370	3435	4905	4820.01	0.72	0	1515	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	392	-8.16	2.11	12	0.47	-588.00	2277.00	12150	20220819	-60.49	4360	20230623	10.09	7760	-38.14	20230215	4360	10.09	20230623	12150	-60.49	20220819	4360	10.09	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
153	20230705	090942	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-25	5	-0.51	55105365	11336	11.01	4985	4985	4820	6370	3435	4905	4861.09	0.72	0	1851	5215	5060	4955	4800	4695	5137	4877	41	1467	500	2940	5	1	8164148	398	-8.30	2.14	12	0.14	-588.00	2277.00	12150	20220819	-59.84	4360	20230623	11.93	7760	-37.11	20230215	4360	11.93	20230623	12150	-59.84	20220819	4360	11.93	20230623	1.34	N	331920	500	40 억	58622	N	N	N	N
154	20230704	160938	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	55	2	1.13	512810480	102854	161.89	4875	5110	4850	6300	3395	4850	4985.84	0.76	0	-3023	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	400	-8.34	2.15	12	1.26	-588.00	2277.00	12150	20220819	-59.63	4360	20230623	12.50	7760	-36.79	20230215	4360	12.50	20230623	12150	-59.63	20220819	4360	12.50	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
155	20230704	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	30	2	0.62	459439070	91893	144.63	4875	5110	4850	6300	3395	4850	4999.72	0.76	0	-3755	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	398	-8.30	2.14	12	1.13	-588.00	2277.00	12150	20220819	-59.84	4360	20230623	11.93	7760	-37.11	20230215	4360	11.93	20230623	12150	-59.84	20220819	4360	11.93	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
156	20230704	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	40	2	0.82	441121985	88153	138.75	4875	5110	4850	6300	3395	4850	5004.05	0.76	0	-4077	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	399	-8.32	2.15	12	1.08	-588.00	2277.00	12150	20220819	-59.75	4360	20230623	12.16	7760	-36.98	20230215	4360	12.16	20230623	12150	-59.75	20220819	4360	12.16	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
157	20230704	130920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4940	90	2	1.86	411677445	82159	129.31	4875	5110	4850	6300	3395	4850	5010.74	0.76	0	-3041	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	403	-8.40	2.17	12	1.01	-588.00	2277.00	12150	20220819	-59.34	4360	20230623	13.30	7760	-36.34	20230215	4360	13.30	20230623	12150	-59.34	20220819	4360	13.30	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
158	20230704	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	4975	125	2	2.58	382060620	76156	119.86	4875	5110	4850	6300	3395	4850	5016.82	0.76	0	-2009	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	406	-8.46	2.18	12	0.93	-588.00	2277.00	12150	20220819	-59.05	4360	20230623	14.11	7760	-35.89	20230215	4360	14.11	20230623	12150	-59.05	20220819	4360	14.11	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
159	20230704	110925	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	95	2	1.96	371831780	74089	116.61	4875	5110	4850	6300	3395	4850	5018.72	0.76	0	-1474	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	404	-8.41	2.17	12	0.91	-588.00	2277.00	12150	20220819	-59.30	4360	20230623	13.42	7760	-36.28	20230215	4360	13.42	20230623	12150	-59.30	20220819	4360	13.42	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
160	20230704	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	4965	115	2	2.37	315167655	62623	98.56	4875	5110	4850	6300	3395	4850	5032.78	0.76	0	-2670	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	405	-8.44	2.18	12	0.77	-588.00	2277.00	12150	20220819	-59.14	4360	20230623	13.88	7760	-36.02	20230215	4360	13.88	20230623	12150	-59.14	20220819	4360	13.88	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
161	20230704	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	4925	75	2	1.55	21032715	4315	6.79	4875	4925	4850	6300	3395	4850	4874.33	0.76	0	222	5030	4940	4895	4805	4760	4917	4782	41	1452	500	2910	5	1	8164148	402	-8.38	2.16	12	0.05	-588.00	2277.00	12150	20220819	-59.47	4360	20230623	12.96	7760	-36.53	20230215	4360	12.96	20230623	12150	-59.47	20220819	4360	12.96	20230623	1.35	N	331920	500	40 억	62404	N	N	N	N
162	20230703	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	4850	-80	5	-1.62	309615235	63383	60.49	4935	4985	4850	6400	3455	4930	4884.98	0.79	0	-1413	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	396	-8.25	2.13	12	0.78	-588.00	2277.00	12150	20220819	-60.08	4360	20230623	11.24	7760	-37.50	20230215	4360	11.24	20230623	12150	-60.08	20220819	4360	11.24	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
163	20230703	150920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-45	5	-0.91	207244260	42320	40.39	4935	4985	4855	6400	3455	4930	4897.08	0.79	0	-952	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	399	-8.31	2.15	12	0.52	-588.00	2277.00	12150	20220819	-59.79	4360	20230623	12.04	7760	-37.05	20230215	4360	12.04	20230623	12150	-59.79	20220819	4360	12.04	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
164	20230703	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-50	5	-1.01	164098425	33481	31.95	4935	4985	4855	6400	3455	4930	4901.24	0.79	0	-324	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	398	-8.30	2.14	12	0.41	-588.00	2277.00	12150	20220819	-59.84	4360	20230623	11.93	7760	-37.11	20230215	4360	11.93	20230623	12150	-59.84	20220819	4360	11.93	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
165	20230703	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	-30	5	-0.61	117013315	23845	22.76	4935	4985	4855	6400	3455	4930	4907.25	0.79	0	2840	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	400	-8.33	2.15	12	0.29	-588.00	2277.00	12150	20220819	-59.67	4360	20230623	12.39	7760	-36.86	20230215	4360	12.39	20230623	12150	-59.67	20220819	4360	12.39	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
166	20230703	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	0	3	0.00	95870555	19537	18.65	4935	4985	4855	6400	3455	4930	4907.13	0.79	0	2621	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	402	-8.38	2.17	12	0.24	-588.00	2277.00	12150	20220819	-59.42	4360	20230623	13.07	7760	-36.47	20230215	4360	13.07	20230623	12150	-59.42	20220819	4360	13.07	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
167	20230703	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-10	5	-0.20	76008835	15508	14.80	4935	4985	4855	6400	3455	4930	4901.27	0.79	0	2757	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	402	-8.37	2.16	12	0.19	-588.00	2277.00	12150	20220819	-59.51	4360	20230623	12.84	7760	-36.60	20230215	4360	12.84	20230623	12150	-59.51	20220819	4360	12.84	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
168	20230703	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-50	5	-1.01	56588280	11550	11.02	4935	4985	4855	6400	3455	4930	4899.42	0.79	0	667	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	398	-8.30	2.14	12	0.14	-588.00	2277.00	12150	20220819	-59.84	4360	20230623	11.93	7760	-37.11	20230215	4360	11.93	20230623	12150	-59.84	20220819	4360	11.93	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N
169	20230703	090910	57	100.00	KOSDAQ		제약	N	N	N	N	N	4910	-20	5	-0.41	15072160	3062	2.92	4935	4985	4910	6400	3455	4930	4922.33	0.79	0	-661	5283	5106	4963	4786	4643	5035	4715	41	1472	500	2950	5	1	8164148	401	-8.35	2.16	12	0.04	-588.00	2277.00	12150	20220819	-59.59	4360	20230623	12.61	7760	-36.73	20230215	4360	12.61	20230623	12150	-59.59	20220819	4360	12.61	20230623	1.32	N	331920	500	40 억	64201	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History