KissMeData/082800/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	650	-1	5	-0.15	451287723	695799	25.92	651	669	629	846	456	651	648.59	1.08	0	50344	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1567	-3.67	1.44	12	0.29	-177.00	452.00	1877	20230209	-65.37	415	20220823	56.63	1877	-65.37	20230209	479	35.70	20230726	1877	-65.37	20230209	415	56.63	20220823	N	082800	500	1205 억	2608644	N	N	N	N
3	20230731	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	656	5	2	0.77	431283353	665197	24.78	651	669	629	846	456	651	648.35	1.08	0	45685	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1581	-3.71	1.45	12	0.28	-177.00	452.00	1877	20230209	-65.05	415	20220823	58.07	1877	-65.05	20230209	479	36.95	20230726	1877	-65.05	20230209	415	58.07	20220823	N	082800	500	1205 억	2608644	N	N	N	N
4	20230731	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	665	14	2	2.15	395369917	610606	22.75	651	669	629	846	456	651	647.50	1.08	0	42697	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1603	-3.76	1.47	12	0.25	-177.00	452.00	1877	20230209	-64.57	415	20220823	60.24	1877	-64.57	20230209	479	38.83	20230726	1877	-64.57	20230209	415	60.24	20220823	N	082800	500	1205 억	2608644	N	N	N	N
5	20230731	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	650	-1	5	-0.15	324289001	503148	18.75	651	662	629	846	456	651	644.52	1.08	0	37907	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1567	-3.67	1.44	12	0.21	-177.00	452.00	1877	20230209	-65.37	415	20220823	56.63	1877	-65.37	20230209	479	35.70	20230726	1877	-65.37	20230209	415	56.63	20220823	N	082800	500	1205 억	2608644	N	N	N	N
6	20230731	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	654	3	2	0.46	300696477	466830	17.39	651	662	629	846	456	651	644.12	1.08	0	36640	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1577	-3.69	1.45	12	0.19	-177.00	452.00	1877	20230209	-65.16	415	20220823	57.59	1877	-65.16	20230209	479	36.53	20230726	1877	-65.16	20230209	415	57.59	20220823	N	082800	500	1205 억	2608644	N	N	N	N
7	20230731	110701	57	100.00	KOSDAQ	제약	N	N	N	N	N	652	1	2	0.15	230896621	360053	13.41	651	662	629	846	456	651	641.29	1.08	0	36877	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1572	-3.68	1.44	12	0.15	-177.00	452.00	1877	20230209	-65.26	415	20220823	57.11	1877	-65.26	20230209	479	36.12	20230726	1877	-65.26	20230209	415	57.11	20220823	N	082800	500	1205 억	2608644	N	N	N	N
8	20230731	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	637	-14	5	-2.15	159710404	249715	9.30	651	662	629	846	456	651	639.57	1.08	0	17770	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1536	-3.60	1.41	12	0.10	-177.00	452.00	1877	20230209	-66.06	415	20220823	53.49	1877	-66.06	20230209	479	32.99	20230726	1877	-66.06	20230209	415	53.49	20220823	N	082800	500	1205 억	2608644	N	N	N	N
9	20230731	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	649	-2	5	-0.31	3154896	4847	0.18	651	651	649	846	456	651	650.90	1.08	0	2300	769	710	671	612	573	739	641	1205	195	500	390	1	1	241058577	1564	-3.67	1.44	12	0.00	-177.00	452.00	1877	20230209	-65.42	415	20220823	56.39	1877	-65.42	20230209	479	35.49	20230726	1877	-65.42	20230209	415	56.39	20220823	N	082800	500	1205 억	2608644	N	N	N	N
10	20230728	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	651	21	2	3.33	1810703165	2678739	291.63	632	730	632	819	441	630	675.98	1.17	0	-227621	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1569	-3.68	1.44	12	1.11	-177.00	452.00	1877	20230209	-65.32	415	20220823	56.87	1877	-65.32	20230209	479	35.91	20230726	1877	-65.32	20230209	415	56.87	20220823	N	082800	500	1205 억	2808785	N	N	N	N
11	20230728	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	650	20	2	3.17	1775668413	2624748	285.75	632	730	632	819	441	630	676.51	1.17	0	-236259	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1567	-3.67	1.44	12	1.09	-177.00	452.00	1877	20230209	-65.37	415	20220823	56.63	1877	-65.37	20230209	479	35.70	20230726	1877	-65.37	20230209	415	56.63	20220823	N	082800	500	1205 억	2808785	N	N	N	N
12	20230728	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	646	16	2	2.54	1677150343	2472102	269.14	632	730	632	819	441	630	678.43	1.17	0	-225647	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1557	-3.65	1.43	12	1.03	-177.00	452.00	1877	20230209	-65.58	415	20220823	55.66	1877	-65.58	20230209	479	34.86	20230726	1877	-65.58	20230209	415	55.66	20220823	N	082800	500	1205 억	2808785	N	N	N	N
13	20230728	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	661	31	2	4.92	1492995203	2189465	238.36	632	730	632	819	441	630	681.90	1.17	0	-254458	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1593	-3.73	1.46	12	0.91	-177.00	452.00	1877	20230209	-64.78	415	20220823	59.28	1877	-64.78	20230209	479	38.00	20230726	1877	-64.78	20230209	415	59.28	20220823	N	082800	500	1205 억	2808785	N	N	N	N
14	20230728	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	679	49	2	7.78	1342540407	1964375	213.86	632	730	632	819	441	630	683.44	1.17	0	-239971	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1637	-3.84	1.50	12	0.81	-177.00	452.00	1877	20230209	-63.83	415	20220823	63.61	1877	-63.83	20230209	479	41.75	20230726	1877	-63.83	20230209	415	63.61	20220823	N	082800	500	1205 억	2808785	N	N	N	N
15	20230728	110655	57	100.00	KOSDAQ	제약	N	N	N	N	N	676	46	2	7.30	1124474995	1644861	179.07	632	730	632	819	441	630	683.63	1.17	0	-244847	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1630	-3.82	1.50	12	0.68	-177.00	452.00	1877	20230209	-63.99	415	20220823	62.89	1877	-63.99	20230209	479	41.13	20230726	1877	-63.99	20230209	415	62.89	20220823	N	082800	500	1205 억	2808785	N	N	N	N
16	20230728	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	667	37	2	5.87	282311419	433669	47.21	632	671	632	819	441	630	650.98	1.17	0	3868	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1608	-3.77	1.48	12	0.18	-177.00	452.00	1877	20230209	-64.46	415	20220823	60.72	1877	-64.46	20230209	479	39.25	20230726	1877	-64.46	20230209	415	60.72	20220823	N	082800	500	1205 억	2808785	N	N	N	N
17	20230728	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	640	10	2	1.59	19643898	30723	3.34	632	647	632	819	441	630	639.39	1.17	0	-21139	680	654	621	595	562	668	609	1205	189	500	370	1	1	241058577	1543	-3.62	1.42	12	0.01	-177.00	452.00	1877	20230209	-65.90	415	20220823	54.22	1877	-65.90	20230209	479	33.61	20230726	1877	-65.90	20230209	415	54.22	20220823	N	082800	500	1205 억	2808785	N	N	N	N
18	20230727	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	630	42	2	7.14	567813646	915657	32.41	589	647	588	764	412	588	620.11	1.07	284995	212174	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1519	-3.56	1.39	12	0.38	-177.00	452.00	1877	20230209	-66.44	415	20220823	51.81	1877	-66.44	20230209	479	31.52	20230726	1877	-66.44	20230209	415	51.81	20220823	N	082800	500	1205 억	2578699	N	N	N	N
19	20230727	150649	57	100.00	KOSDAQ	제약	N	N	N	N	N	637	49	2	8.33	537388200	867620	30.71	589	647	588	764	412	588	619.38	1.07	284995	206693	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1536	-3.60	1.41	12	0.36	-177.00	452.00	1877	20230209	-66.06	415	20220823	53.49	1877	-66.06	20230209	479	32.99	20230726	1877	-66.06	20230209	415	53.49	20220823	N	082800	500	1205 억	2578699	N	N	N	N
20	20230727	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	633	45	2	7.65	462767104	749296	26.52	589	647	588	764	412	588	617.60	1.07	284995	189991	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1526	-3.58	1.40	12	0.31	-177.00	452.00	1877	20230209	-66.28	415	20220823	52.53	1877	-66.28	20230209	479	32.15	20230726	1877	-66.28	20230209	415	52.53	20220823	N	082800	500	1205 억	2578699	N	N	N	N
21	20230727	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	629	41	2	6.97	359154695	585942	20.74	589	637	588	764	412	588	612.95	1.07	284995	165246	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1516	-3.55	1.39	12	0.24	-177.00	452.00	1877	20230209	-66.49	415	20220823	51.57	1877	-66.49	20230209	479	31.32	20230726	1877	-66.49	20230209	415	51.57	20220823	N	082800	500	1205 억	2578699	N	N	N	N
22	20230727	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	624	36	2	6.12	334422113	546219	19.33	589	637	588	764	412	588	612.25	1.07	284995	154013	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1504	-3.53	1.38	12	0.23	-177.00	452.00	1877	20230209	-66.76	415	20220823	50.36	1877	-66.76	20230209	479	30.27	20230726	1877	-66.76	20230209	415	50.36	20220823	N	082800	500	1205 억	2578699	N	N	N	N
23	20230727	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	620	32	2	5.44	277180533	454813	16.10	589	622	588	764	412	588	609.44	1.07	284995	122899	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1495	-3.50	1.37	12	0.19	-177.00	452.00	1877	20230209	-66.97	415	20220823	49.40	1877	-66.97	20230209	479	29.44	20230726	1877	-66.97	20230209	415	49.40	20220823	N	082800	500	1205 억	2578699	N	N	N	N
24	20230727	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	614	26	2	4.42	162408533	269286	9.53	589	618	588	764	412	588	603.11	1.07	284995	15665	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1480	-3.47	1.36	12	0.11	-177.00	452.00	1877	20230209	-67.29	415	20220823	47.95	1877	-67.29	20230209	479	28.18	20230726	1877	-67.29	20230209	415	47.95	20220823	N	082800	500	1205 억	2578699	N	N	N	N
25	20230727	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	597	9	2	1.53	12058734	20060	0.71	589	617	589	764	412	588	601.13	1.07	284995	8753	707	647	563	503	419	605	461	1205	176	500	350	1	1	241058577	1439	-3.37	1.32	12	0.01	-177.00	452.00	1877	20230209	-68.19	415	20220823	43.86	1877	-68.19	20230209	479	24.63	20230726	1877	-68.19	20230209	415	43.86	20220823	N	082800	500	1205 억	2578699	N	N	N	N
26	20230726	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	588	-35	5	-5.62	1558095701	2822944	286.90	623	623	479	809	437	623	551.94	0.95	0	280035	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1417	-3.32	1.30	12	1.17	-177.00	452.00	1877	20230209	-68.67	415	20220823	41.69	1877	-68.67	20230209	479	22.76	20230726	1877	-68.67	20230209	415	41.69	20220823	N	082800	500	1205 억	2293704	N	N	N	N
27	20230726	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	585	-38	5	-6.10	1530504403	2775598	282.09	623	623	479	809	437	623	551.41	0.95	0	263338	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1410	-3.31	1.29	12	1.15	-177.00	452.00	1877	20230209	-68.83	415	20220823	40.96	1877	-68.83	20230209	479	22.13	20230726	1877	-68.83	20230209	415	40.96	20220823	N	082800	500	1205 억	2293704	N	N	N	N
28	20230726	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	574	-49	5	-7.87	1448948365	2635311	267.83	623	623	479	809	437	623	549.82	0.95	0	233470	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1384	-3.24	1.27	12	1.09	-177.00	452.00	1877	20230209	-69.42	415	20220823	38.31	1877	-69.42	20230209	479	19.83	20230726	1877	-69.42	20230209	415	38.31	20220823	N	082800	500	1205 억	2293704	N	N	N	N
29	20230726	130642	57	100.00	KOSDAQ	제약	N	N	N	N	N	582	-41	5	-6.58	1348450015	2460014	250.02	623	623	479	809	437	623	548.15	0.95	0	255445	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1403	-3.29	1.29	12	1.02	-177.00	452.00	1877	20230209	-68.99	415	20220823	40.24	1877	-68.99	20230209	479	21.50	20230726	1877	-68.99	20230209	415	40.24	20220823	N	082800	500	1205 억	2293704	N	N	N	N
30	20230726	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	581	-42	5	-6.74	1278678363	2339709	237.79	623	623	479	809	437	623	546.51	0.95	0	245283	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1401	-3.28	1.29	12	0.97	-177.00	452.00	1877	20230209	-69.05	415	20220823	40.00	1877	-69.05	20230209	479	21.29	20230726	1877	-69.05	20230209	415	40.00	20220823	N	082800	500	1205 억	2293704	N	N	N	N
31	20230726	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	584	-39	5	-6.26	1183588305	2176323	221.19	623	623	479	809	437	623	543.85	0.95	0	195380	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1408	-3.30	1.29	12	0.90	-177.00	452.00	1877	20230209	-68.89	415	20220823	40.72	1877	-68.89	20230209	479	21.92	20230726	1877	-68.89	20230209	415	40.72	20220823	N	082800	500	1205 억	2293704	N	N	N	N
32	20230726	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	587	-36	5	-5.78	1038843528	1926708	195.82	623	623	479	809	437	623	539.18	0.95	0	177604	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1415	-3.32	1.30	12	0.80	-177.00	452.00	1877	20230209	-68.73	415	20220823	41.45	1877	-68.73	20230209	479	22.55	20230726	1877	-68.73	20230209	415	41.45	20220823	N	082800	500	1205 억	2293704	N	N	N	N
33	20230726	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	575	-48	5	-7.70	25884323	43011	4.37	623	623	575	809	437	623	601.81	0.95	0	11880	667	645	629	607	591	637	599	1205	186	500	370	1	1	241058577	1386	-3.25	1.27	12	0.02	-177.00	452.00	1877	20230209	-69.37	415	20220823	38.55	1877	-69.37	20230209	575	0.00	20230726	1877	-69.37	20230209	415	38.55	20220823	N	082800	500	1205 억	2293704	Y	N	N	N
34	20230725	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	623	-29	5	-4.45	616039937	981514	95.77	651	651	613	847	457	652	627.65	0.95	0	-4692	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1502	-3.52	1.38	12	0.41	-177.00	452.00	1877	20230209	-66.81	415	20220823	50.12	1877	-66.81	20230209	613	1.63	20230725	1877	-66.81	20230209	415	50.12	20220823	N	082800	500	1205 억	2298351	N	N	N	N
35	20230725	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	616	-36	5	-5.52	574584021	914352	89.22	651	651	614	847	457	652	628.41	0.95	0	-13156	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1485	-3.48	1.36	12	0.38	-177.00	452.00	1877	20230209	-67.18	415	20220823	48.43	1877	-67.18	20230209	614	0.33	20230725	1877	-67.18	20230209	415	48.43	20220823	N	082800	500	1205 억	2298351	N	N	N	N
36	20230725	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	625	-27	5	-4.14	488457766	775915	75.71	651	651	615	847	457	652	629.52	0.95	0	-7848	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1507	-3.53	1.38	12	0.32	-177.00	452.00	1877	20230209	-66.70	415	20220823	50.60	1877	-66.70	20230209	615	1.63	20230725	1877	-66.70	20230209	415	50.60	20220823	N	082800	500	1205 억	2298351	N	N	N	N
37	20230725	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	629	-23	5	-3.53	314492154	496120	48.41	651	651	627	847	457	652	633.90	0.95	0	-10157	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1516	-3.55	1.39	12	0.21	-177.00	452.00	1877	20230209	-66.49	415	20220823	51.57	1877	-66.49	20230209	627	0.32	20230725	1877	-66.49	20230209	415	51.57	20220823	N	082800	500	1205 억	2298351	N	N	N	N
38	20230725	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	630	-22	5	-3.37	273296305	430812	42.04	651	651	627	847	457	652	634.37	0.95	0	-9324	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1519	-3.56	1.39	12	0.18	-177.00	452.00	1877	20230209	-66.44	415	20220823	51.81	1877	-66.44	20230209	627	0.48	20230725	1877	-66.44	20230209	415	51.81	20220823	N	082800	500	1205 억	2298351	N	N	N	N
39	20230725	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	630	-22	5	-3.37	231996642	365199	35.63	651	651	630	847	457	652	635.26	0.95	0	-10182	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1519	-3.56	1.39	12	0.15	-177.00	452.00	1877	20230209	-66.44	415	20220823	51.81	1877	-66.44	20230209	630	0.00	20230725	1877	-66.44	20230209	415	51.81	20220823	N	082800	500	1205 억	2298351	N	N	N	N
40	20230725	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	635	-17	5	-2.61	161548196	253892	24.77	651	651	634	847	457	652	636.29	0.95	0	9019	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1531	-3.59	1.40	12	0.11	-177.00	452.00	1877	20230209	-66.17	415	20220823	53.01	1877	-66.17	20230209	634	0.16	20230725	1877	-66.17	20230209	415	53.01	20220823	N	082800	500	1205 억	2298351	N	N	N	N
41	20230725	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	636	-16	5	-2.45	28066779	43767	4.27	651	651	636	847	457	652	641.28	0.95	0	-6536	692	671	653	632	614	663	624	1205	195	500	390	1	1	241058577	1533	-3.59	1.41	12	0.02	-177.00	452.00	1877	20230209	-66.12	415	20220823	53.25	1877	-66.12	20230209	635	0.16	20230724	1877	-66.12	20230209	415	53.25	20220823	N	082800	500	1205 억	2298351	N	N	N	N
42	20230724	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	652	-16	5	-2.40	665227768	1023938	216.25	674	674	635	868	468	668	649.68	1.00	0	-106838	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1572	-3.68	1.44	12	0.42	-177.00	452.00	1877	20230209	-65.26	415	20220823	57.11	1877	-65.26	20230209	635	2.68	20230724	1877	-65.26	20230209	415	57.11	20220823	N	082800	500	1205 억	2405189	N	N	N	N
43	20230724	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	652	-16	5	-2.40	658724037	1013950	214.14	674	674	635	868	468	668	649.66	1.00	0	-107931	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1572	-3.68	1.44	12	0.42	-177.00	452.00	1877	20230209	-65.26	415	20220823	57.11	1877	-65.26	20230209	635	2.68	20230724	1877	-65.26	20230209	415	57.11	20220823	N	082800	500	1205 억	2405189	N	N	N	N
44	20230724	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	650	-18	5	-2.69	635494076	978172	206.58	674	674	635	868	468	668	649.68	1.00	0	-108499	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1567	-3.67	1.44	12	0.41	-177.00	452.00	1877	20230209	-65.37	415	20220823	56.63	1877	-65.37	20230209	635	2.36	20230724	1877	-65.37	20230209	415	56.63	20220823	N	082800	500	1205 억	2405189	N	N	N	N
45	20230724	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	644	-24	5	-3.59	578184475	889792	187.92	674	674	635	868	468	668	649.80	1.00	0	-123192	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1552	-3.64	1.42	12	0.37	-177.00	452.00	1877	20230209	-65.69	415	20220823	55.18	1877	-65.69	20230209	635	1.42	20230724	1877	-65.69	20230209	415	55.18	20220823	N	082800	500	1205 억	2405189	N	N	N	N
46	20230724	120634	57	100.00	KOSDAQ	제약	N	N	N	N	N	644	-24	5	-3.59	548098542	842981	178.03	674	674	635	868	468	668	650.19	1.00	0	-132681	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1552	-3.64	1.42	12	0.35	-177.00	452.00	1877	20230209	-65.69	415	20220823	55.18	1877	-65.69	20230209	635	1.42	20230724	1877	-65.69	20230209	415	55.18	20220823	N	082800	500	1205 억	2405189	N	N	N	N
47	20230724	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	646	-22	5	-3.29	487561495	748771	158.14	674	674	635	868	468	668	651.15	1.00	0	-125496	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1557	-3.65	1.43	12	0.31	-177.00	452.00	1877	20230209	-65.58	415	20220823	55.66	1877	-65.58	20230209	635	1.73	20230724	1877	-65.58	20230209	415	55.66	20220823	N	082800	500	1205 억	2405189	N	N	N	N
48	20230724	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	645	-23	5	-3.44	327865044	499857	105.57	674	674	643	868	468	668	655.92	1.00	0	-130262	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1555	-3.64	1.43	12	0.21	-177.00	452.00	1877	20230209	-65.64	415	20220823	55.42	1877	-65.64	20230209	638	1.10	20230102	1877	-65.64	20230209	415	55.42	20220823	N	082800	500	1205 억	2405189	N	N	N	N
49	20230724	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	666	-2	5	-0.30	90973301	136188	28.76	674	674	648	868	468	668	668.00	1.00	0	-93071	683	675	668	660	653	672	657	1205	200	500	400	1	1	241058577	1605	-3.76	1.47	12	0.06	-177.00	452.00	1877	20230209	-64.52	415	20220823	60.48	1877	-64.52	20230209	638	4.39	20230102	1877	-64.52	20230209	415	60.48	20220823	N	082800	500	1205 억	2405189	N	N	N	N
50	20230721	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	668	-6	5	-0.89	316657222	473358	75.60	674	676	661	876	472	674	668.96	1.03	0	-75146	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1610	-3.77	1.48	12	0.20	-177.00	452.00	1877	20230209	-64.41	415	20220823	60.96	1877	-64.41	20230209	638	4.70	20230102	1877	-64.41	20230209	415	60.96	20220823	N	082800	500	1205 억	2482747	N	N	N	N
51	20230721	150631	57	100.00	KOSDAQ	제약	N	N	N	N	N	664	-10	5	-1.48	288367206	430793	68.80	674	676	661	876	472	674	669.39	1.03	0	-71982	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1601	-3.75	1.47	12	0.18	-177.00	452.00	1877	20230209	-64.62	415	20220823	60.00	1877	-64.62	20230209	638	4.08	20230102	1877	-64.62	20230209	415	60.00	20220823	N	082800	500	1205 억	2482747	N	N	N	N
52	20230721	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	664	-10	5	-1.48	220729590	329109	52.56	674	676	663	876	472	674	670.69	1.03	0	-59530	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1601	-3.75	1.47	12	0.14	-177.00	452.00	1877	20230209	-64.62	415	20220823	60.00	1877	-64.62	20230209	638	4.08	20230102	1877	-64.62	20230209	415	60.00	20220823	N	082800	500	1205 억	2482747	N	N	N	N
53	20230721	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	672	-2	5	-0.30	179600872	267475	42.72	674	676	663	876	472	674	671.47	1.03	0	-37744	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1620	-3.80	1.49	12	0.11	-177.00	452.00	1877	20230209	-64.20	415	20220823	61.93	1877	-64.20	20230209	638	5.33	20230102	1877	-64.20	20230209	415	61.93	20220823	N	082800	500	1205 억	2482747	N	N	N	N
54	20230721	120637	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	0	3	0.00	151268619	225197	35.97	674	676	663	876	472	674	671.72	1.03	0	-17885	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1625	-3.81	1.49	12	0.09	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2482747	N	N	N	N
55	20230721	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	0	3	0.00	112114580	166947	26.66	674	676	663	876	472	674	671.56	1.03	0	12234	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1625	-3.81	1.49	12	0.07	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2482747	N	N	N	N
56	20230721	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	675	1	2	0.15	76986412	114699	18.32	674	675	663	876	472	674	671.20	1.03	0	7230	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1627	-3.81	1.49	12	0.05	-177.00	452.00	1877	20230209	-64.04	415	20220823	62.65	1877	-64.04	20230209	638	5.80	20230102	1877	-64.04	20230209	415	62.65	20220823	N	082800	500	1205 억	2482747	N	N	N	N
57	20230721	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	665	-9	5	-1.34	6975451	10444	1.67	674	674	663	876	472	674	667.89	1.03	0	-3111	698	686	668	656	638	677	647	1205	202	500	400	1	1	241058577	1603	-3.76	1.47	12	0.00	-177.00	452.00	1877	20230209	-64.57	415	20220823	60.24	1877	-64.57	20230209	638	4.23	20230102	1877	-64.57	20230209	415	60.24	20220823	N	082800	500	1205 억	2482747	N	N	N	N
58	20230720	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	-3	5	-0.44	409583141	615662	138.94	675	680	650	880	474	677	665.27	0.99	0	101571	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1625	-3.81	1.49	12	0.26	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2376822	N	N	N	N
59	20230720	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	677	0	3	0.00	395604164	594950	134.27	675	680	650	880	474	677	664.94	0.99	0	92867	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1632	-3.82	1.50	12	0.25	-177.00	452.00	1877	20230209	-63.93	415	20220823	63.13	1877	-63.93	20230209	638	6.11	20230102	1877	-63.93	20230209	415	63.13	20220823	N	082800	500	1205 억	2376822	N	N	N	N
60	20230720	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	675	-2	5	-0.30	358975508	540621	122.00	675	680	650	880	474	677	664.01	0.99	0	91341	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1627	-3.81	1.49	12	0.22	-177.00	452.00	1877	20230209	-64.04	415	20220823	62.65	1877	-64.04	20230209	638	5.80	20230102	1877	-64.04	20230209	415	62.65	20220823	N	082800	500	1205 억	2376822	N	N	N	N
61	20230720	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	673	-4	5	-0.59	334730670	504513	113.86	675	680	650	880	474	677	663.47	0.99	0	80360	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1622	-3.80	1.49	12	0.21	-177.00	452.00	1877	20230209	-64.14	415	20220823	62.17	1877	-64.14	20230209	638	5.49	20230102	1877	-64.14	20230209	415	62.17	20220823	N	082800	500	1205 억	2376822	N	N	N	N
62	20230720	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	665	-12	5	-1.77	273770791	413226	93.26	675	680	650	880	474	677	662.52	0.99	0	43465	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1603	-3.76	1.47	12	0.17	-177.00	452.00	1877	20230209	-64.57	415	20220823	60.24	1877	-64.57	20230209	638	4.23	20230102	1877	-64.57	20230209	415	60.24	20220823	N	082800	500	1205 억	2376822	N	N	N	N
63	20230720	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	662	-15	5	-2.22	236085530	356313	80.41	675	680	650	880	474	677	662.58	0.99	0	35985	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1596	-3.74	1.46	12	0.15	-177.00	452.00	1877	20230209	-64.73	415	20220823	59.52	1877	-64.73	20230209	638	3.76	20230102	1877	-64.73	20230209	415	59.52	20220823	N	082800	500	1205 억	2376822	N	N	N	N
64	20230720	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	666	-11	5	-1.62	140985864	212449	47.94	675	680	650	880	474	677	663.62	0.99	0	-1089	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1605	-3.76	1.47	12	0.09	-177.00	452.00	1877	20230209	-64.52	415	20220823	60.48	1877	-64.52	20230209	638	4.39	20230102	1877	-64.52	20230209	415	60.48	20220823	N	082800	500	1205 억	2376822	N	N	N	N
65	20230720	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	670	-7	5	-1.03	5619434	8340	1.88	675	680	670	880	474	677	673.79	0.99	0	-135	708	692	682	666	656	687	661	1205	203	500	400	1	1	241058577	1615	-3.79	1.48	12	0.00	-177.00	452.00	1877	20230209	-64.30	415	20220823	61.45	1877	-64.30	20230209	638	5.02	20230102	1877	-64.30	20230209	415	61.45	20220823	N	082800	500	1205 억	2376822	N	N	N	N
66	20230719	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	677	-15	5	-2.17	299227106	439727	140.44	691	698	672	899	485	692	680.48	0.99	0	-3978	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1632	-3.82	1.50	12	0.18	-177.00	452.00	1877	20230209	-63.93	415	20220823	63.13	1877	-63.93	20230209	638	6.11	20230102	1877	-63.93	20230209	415	63.13	20220823	N	082800	500	1205 억	2380800	N	N	N	N
67	20230719	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	-18	5	-2.60	287650690	422562	134.96	691	698	672	899	485	692	680.73	0.99	0	-4727	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1625	-3.81	1.49	12	0.18	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2380800	N	N	N	N
68	20230719	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	676	-16	5	-2.31	264698684	388558	124.10	691	698	672	899	485	692	681.23	0.99	0	10237	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1630	-3.82	1.50	12	0.16	-177.00	452.00	1877	20230209	-63.99	415	20220823	62.89	1877	-63.99	20230209	638	5.96	20230102	1877	-63.99	20230209	415	62.89	20220823	N	082800	500	1205 억	2380800	N	N	N	N
69	20230719	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	678	-14	5	-2.02	221148691	324093	103.51	691	698	673	899	485	692	682.36	0.99	0	17319	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1634	-3.83	1.50	12	0.13	-177.00	452.00	1877	20230209	-63.88	415	20220823	63.37	1877	-63.88	20230209	638	6.27	20230102	1877	-63.88	20230209	415	63.37	20220823	N	082800	500	1205 억	2380800	N	N	N	N
70	20230719	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	-18	5	-2.60	195432587	286062	91.37	691	698	673	899	485	692	683.18	0.99	0	20623	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1625	-3.81	1.49	12	0.12	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2380800	N	N	N	N
71	20230719	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	682	-10	5	-1.45	149384150	217959	69.61	691	698	679	899	485	692	685.38	0.99	0	16891	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1644	-3.85	1.51	12	0.09	-177.00	452.00	1877	20230209	-63.67	415	20220823	64.34	1877	-63.67	20230209	638	6.90	20230102	1877	-63.67	20230209	415	64.34	20220823	N	082800	500	1205 억	2380800	N	N	N	N
72	20230719	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	688	-4	5	-0.58	89596668	130186	41.58	691	698	682	899	485	692	688.22	0.99	0	-2647	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1658	-3.89	1.52	12	0.05	-177.00	452.00	1877	20230209	-63.35	415	20220823	65.78	1877	-63.35	20230209	638	7.84	20230102	1877	-63.35	20230209	415	65.78	20220823	N	082800	500	1205 억	2380800	N	N	N	N
73	20230719	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	695	3	2	0.43	8164344	11817	3.77	691	696	690	899	485	692	690.90	0.99	0	192	708	700	695	687	682	697	684	1205	207	500	410	1	1	241058577	1675	-3.93	1.54	12	0.00	-177.00	452.00	1877	20230209	-62.97	415	20220823	67.47	1877	-62.97	20230209	638	8.93	20230102	1877	-62.97	20230209	415	67.47	20220823	N	082800	500	1205 억	2380800	N	N	N	N
74	20230718	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	692	-7	5	-1.00	216977866	312515	61.74	699	703	690	908	490	699	694.29	1.00	0	-24571	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1668	-3.91	1.53	12	0.13	-177.00	452.00	1877	20230209	-63.13	415	20220823	66.75	1877	-63.13	20230209	638	8.46	20230102	1877	-63.13	20230209	415	66.75	20220823	N	082800	500	1205 억	2405342	N	N	N	N
75	20230718	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	694	-5	5	-0.72	199989915	287983	56.89	699	703	690	908	490	699	694.44	1.00	0	-24776	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1673	-3.92	1.54	12	0.12	-177.00	452.00	1877	20230209	-63.03	415	20220823	67.23	1877	-63.03	20230209	638	8.78	20230102	1877	-63.03	20230209	415	67.23	20220823	N	082800	500	1205 억	2405342	N	N	N	N
76	20230718	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	696	-3	5	-0.43	172224113	248067	49.01	699	703	690	908	490	699	694.26	1.00	0	-24892	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1678	-3.93	1.54	12	0.10	-177.00	452.00	1877	20230209	-62.92	415	20220823	67.71	1877	-62.92	20230209	638	9.09	20230102	1877	-62.92	20230209	415	67.71	20220823	N	082800	500	1205 억	2405342	N	N	N	N
77	20230718	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	698	-1	5	-0.14	150819045	217234	42.92	699	703	690	908	490	699	694.26	1.00	0	-23414	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1683	-3.94	1.54	12	0.09	-177.00	452.00	1877	20230209	-62.81	415	20220823	68.19	1877	-62.81	20230209	638	9.40	20230102	1877	-62.81	20230209	415	68.19	20220823	N	082800	500	1205 억	2405342	N	N	N	N
78	20230718	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	698	-1	5	-0.14	133893476	192877	38.11	699	703	690	908	490	699	694.18	1.00	0	-16037	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1683	-3.94	1.54	12	0.08	-177.00	452.00	1877	20230209	-62.81	415	20220823	68.19	1877	-62.81	20230209	638	9.40	20230102	1877	-62.81	20230209	415	68.19	20220823	N	082800	500	1205 억	2405342	N	N	N	N
79	20230718	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	696	-3	5	-0.43	107102438	154427	30.51	699	703	690	908	490	699	693.53	1.00	0	-12096	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1678	-3.93	1.54	12	0.06	-177.00	452.00	1877	20230209	-62.92	415	20220823	67.71	1877	-62.92	20230209	638	9.09	20230102	1877	-62.92	20230209	415	67.71	20220823	N	082800	500	1205 억	2405342	N	N	N	N
80	20230718	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	694	-5	5	-0.72	85618638	123463	24.39	699	703	690	908	490	699	693.46	1.00	0	-15829	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1673	-3.92	1.54	12	0.05	-177.00	452.00	1877	20230209	-63.03	415	20220823	67.23	1877	-63.03	20230209	638	8.78	20230102	1877	-63.03	20230209	415	67.23	20220823	N	082800	500	1205 억	2405342	N	N	N	N
81	20230718	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	695	-4	5	-0.57	10256995	14697	2.90	699	703	693	908	490	699	697.87	1.00	0	-2460	741	719	707	685	673	714	680	1205	209	500	410	1	1	241058577	1675	-3.93	1.54	12	0.01	-177.00	452.00	1877	20230209	-62.97	415	20220823	67.47	1877	-62.97	20230209	638	8.93	20230102	1877	-62.97	20230209	415	67.47	20220823	N	082800	500	1205 억	2405342	N	N	N	N
82	20230717	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	699	-24	5	-3.32	351215753	499708	70.38	723	729	695	939	507	723	702.84	0.99	0	29088	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1685	-3.95	1.55	12	0.21	-177.00	452.00	1877	20230209	-62.76	415	20220823	68.43	1877	-62.76	20230209	638	9.56	20230102	1877	-62.76	20230209	415	68.43	20220823	N	082800	500	1205 억	2376227	N	N	N	N
83	20230717	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	700	-23	5	-3.18	339187725	482564	67.97	723	729	695	939	507	723	702.89	0.99	0	30323	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1687	-3.95	1.55	12	0.20	-177.00	452.00	1877	20230209	-62.71	415	20220823	68.67	1877	-62.71	20230209	638	9.72	20230102	1877	-62.71	20230209	415	68.67	20220823	N	082800	500	1205 억	2376227	N	N	N	N
84	20230717	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	701	-22	5	-3.04	284165857	403677	56.86	723	729	699	939	507	723	703.94	0.99	0	33699	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1690	-3.96	1.55	12	0.17	-177.00	452.00	1877	20230209	-62.65	415	20220823	68.92	1877	-62.65	20230209	638	9.87	20230102	1877	-62.65	20230209	415	68.92	20220823	N	082800	500	1205 억	2376227	N	N	N	N
85	20230717	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	701	-22	5	-3.04	258046500	366369	51.60	723	729	700	939	507	723	704.33	0.99	0	39701	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1690	-3.96	1.55	12	0.15	-177.00	452.00	1877	20230209	-62.65	415	20220823	68.92	1877	-62.65	20230209	638	9.87	20230102	1877	-62.65	20230209	415	68.92	20220823	N	082800	500	1205 억	2376227	N	N	N	N
86	20230717	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	704	-19	5	-2.63	204739517	290299	40.89	723	729	700	939	507	723	705.27	0.99	0	50843	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1697	-3.98	1.56	12	0.12	-177.00	452.00	1877	20230209	-62.49	415	20220823	69.64	1877	-62.49	20230209	638	10.34	20230102	1877	-62.49	20230209	415	69.64	20220823	N	082800	500	1205 억	2376227	N	N	N	N
87	20230717	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	703	-20	5	-2.77	181915784	257865	36.32	723	729	700	939	507	723	705.47	0.99	0	52113	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1695	-3.97	1.56	12	0.11	-177.00	452.00	1877	20230209	-62.55	415	20220823	69.40	1877	-62.55	20230209	638	10.19	20230102	1877	-62.55	20230209	415	69.40	20220823	N	082800	500	1205 억	2376227	N	N	N	N
88	20230717	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	-18	5	-2.49	131474885	186181	26.22	723	729	700	939	507	723	706.17	0.99	0	35609	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1699	-3.98	1.56	12	0.08	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2376227	N	N	N	N
89	20230717	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	702	-21	5	-2.90	26790010	37786	5.32	723	729	702	939	507	723	708.99	0.99	0	2599	768	745	732	709	696	739	703	1205	216	500	430	1	1	241058577	1692	-3.97	1.55	12	0.02	-177.00	452.00	1877	20230209	-62.60	415	20220823	69.16	1877	-62.60	20230209	638	10.03	20230102	1877	-62.60	20230209	415	69.16	20220823	N	082800	500	1205 억	2376227	N	N	N	N
90	20230714	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	723	-32	5	-4.24	518505457	708967	69.98	755	755	719	981	529	755	731.42	1.06	0	-174426	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1743	-4.08	1.60	12	0.29	-177.00	452.00	1877	20230209	-61.48	415	20220823	74.22	1877	-61.48	20230209	638	13.32	20230102	1877	-61.48	20230209	415	74.22	20220823	N	082800	500	1205 억	2550150	N	N	N	N
91	20230714	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	724	-31	5	-4.11	490572104	670372	66.17	755	755	719	981	529	755	731.79	1.06	0	-157111	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1745	-4.09	1.60	12	0.28	-177.00	452.00	1877	20230209	-61.43	415	20220823	74.46	1877	-61.43	20230209	638	13.48	20230102	1877	-61.43	20230209	415	74.46	20220823	N	082800	500	1205 억	2550150	N	N	N	N
92	20230714	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	730	-25	5	-3.31	391927923	533844	52.69	755	755	724	981	529	755	734.16	1.06	0	-158169	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1760	-4.12	1.62	12	0.22	-177.00	452.00	1877	20230209	-61.11	415	20220823	75.90	1877	-61.11	20230209	638	14.42	20230102	1877	-61.11	20230209	415	75.90	20220823	N	082800	500	1205 억	2550150	N	N	N	N
93	20230714	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	726	-29	5	-3.84	330682806	449594	44.38	755	755	725	981	529	755	735.51	1.06	0	-134895	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1750	-4.10	1.61	12	0.19	-177.00	452.00	1877	20230209	-61.32	415	20220823	74.94	1877	-61.32	20230209	638	13.79	20230102	1877	-61.32	20230209	415	74.94	20220823	N	082800	500	1205 억	2550150	N	N	N	N
94	20230714	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	726	-29	5	-3.84	283291440	384464	37.95	755	755	726	981	529	755	736.85	1.06	0	-104082	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1750	-4.10	1.61	12	0.16	-177.00	452.00	1877	20230209	-61.32	415	20220823	74.94	1877	-61.32	20230209	638	13.79	20230102	1877	-61.32	20230209	415	74.94	20220823	N	082800	500	1205 억	2550150	N	N	N	N
95	20230714	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	736	-19	5	-2.52	218432778	295774	29.20	755	755	728	981	529	755	738.51	1.06	0	-88154	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1774	-4.16	1.63	12	0.12	-177.00	452.00	1877	20230209	-60.79	415	20220823	77.35	1877	-60.79	20230209	638	15.36	20230102	1877	-60.79	20230209	415	77.35	20220823	N	082800	500	1205 억	2550150	N	N	N	N
96	20230714	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	732	-23	5	-3.05	138039836	186368	18.40	755	755	729	981	529	755	740.68	1.06	0	-34969	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1765	-4.14	1.62	12	0.08	-177.00	452.00	1877	20230209	-61.00	415	20220823	76.39	1877	-61.00	20230209	638	14.73	20230102	1877	-61.00	20230209	415	76.39	20220823	N	082800	500	1205 억	2550150	N	N	N	N
97	20230714	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	750	-5	5	-0.66	17632565	23660	2.34	755	755	740	981	529	755	745.25	1.06	0	9890	821	787	739	705	657	805	723	1205	226	500	450	1	1	241058577	1808	-4.24	1.66	12	0.01	-177.00	452.00	1877	20230209	-60.04	415	20220823	80.72	1877	-60.04	20230209	638	17.55	20230102	1877	-60.04	20230209	415	80.72	20220823	N	082800	500	1205 억	2550150	N	N	N	N
98	20230713	160619	57	100.00	KOSDAQ	제약	N	N	N	N	N	755	19	2	2.58	747879174	1010029	64.74	736	773	691	956	516	736	740.45	1.10	0	-88755	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1820	-4.27	1.67	12	0.42	-177.00	452.00	1877	20230209	-59.78	415	20220823	81.93	1877	-59.78	20230209	638	18.34	20230102	1877	-59.78	20230209	415	81.93	20220823	N	082800	500	1205 억	2658817	N	N	N	N
99	20230713	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	751	15	2	2.04	717345520	969634	62.15	736	773	691	956	516	736	739.81	1.10	0	-83588	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1810	-4.24	1.66	12	0.40	-177.00	452.00	1877	20230209	-59.99	415	20220823	80.96	1877	-59.99	20230209	638	17.71	20230102	1877	-59.99	20230209	415	80.96	20220823	N	082800	500	1205 억	2658817	N	N	N	N
100	20230713	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	749	13	2	1.77	668569127	904652	57.99	736	773	691	956	516	736	739.03	1.10	0	-78318	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1806	-4.23	1.66	12	0.38	-177.00	452.00	1877	20230209	-60.10	415	20220823	80.48	1877	-60.10	20230209	638	17.40	20230102	1877	-60.10	20230209	415	80.48	20220823	N	082800	500	1205 억	2658817	N	N	N	N
101	20230713	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	762	26	2	3.53	605525418	821060	52.63	736	773	691	956	516	736	737.49	1.10	0	-86446	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1837	-4.31	1.69	12	0.34	-177.00	452.00	1877	20230209	-59.40	415	20220823	83.61	1877	-59.40	20230209	638	19.44	20230102	1877	-59.40	20230209	415	83.61	20220823	N	082800	500	1205 억	2658817	N	N	N	N
102	20230713	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	767	31	2	4.21	505637496	689601	44.20	736	773	691	956	516	736	733.23	1.10	0	-68672	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1849	-4.33	1.70	12	0.29	-177.00	452.00	1877	20230209	-59.14	415	20220823	84.82	1877	-59.14	20230209	638	20.22	20230102	1877	-59.14	20230209	415	84.82	20220823	N	082800	500	1205 억	2658817	N	N	N	N
103	20230713	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	735	-1	5	-0.14	329532777	455495	29.20	736	741	691	956	516	736	723.46	1.10	0	-36389	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1772	-4.15	1.63	12	0.19	-177.00	452.00	1877	20230209	-60.84	415	20220823	77.11	1877	-60.84	20230209	638	15.20	20230102	1877	-60.84	20230209	415	77.11	20220823	N	082800	500	1205 억	2658817	N	N	N	N
104	20230713	100615	57	100.00	KOSDAQ	제약	N	N	N	N	N	715	-21	5	-2.85	211268594	291922	18.71	736	741	691	956	516	736	723.72	1.10	0	-5479	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1724	-4.04	1.58	12	0.12	-177.00	452.00	1877	20230209	-61.91	415	20220823	72.29	1877	-61.91	20230209	638	12.07	20230102	1877	-61.91	20230209	415	72.29	20220823	N	082800	500	1205 억	2658817	N	N	N	N
105	20230713	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	737	1	2	0.14	15051120	20438	1.31	736	741	735	956	516	736	736.43	1.10	0	-11120	812	774	737	699	662	793	718	1205	220	500	440	1	1	241058577	1777	-4.16	1.63	12	0.01	-177.00	452.00	1877	20230209	-60.74	415	20220823	77.59	1877	-60.74	20230209	638	15.52	20230102	1877	-60.74	20230209	415	77.59	20220823	N	082800	500	1205 억	2658817	N	N	N	N
106	20230712	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	736	31	2	4.40	1155674550	1556493	292.47	705	775	700	916	494	705	742.49	1.08	0	60559	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1774	-4.16	1.63	12	0.65	-177.00	452.00	1877	20230209	-60.79	415	20220823	77.35	1877	-60.79	20230209	638	15.36	20230102	1877	-60.79	20230209	415	77.35	20220823	N	082800	500	1205 억	2607562	N	N	N	N
107	20230712	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	737	32	2	4.54	1141739615	1537556	288.91	705	775	700	916	494	705	742.57	1.08	0	56640	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1777	-4.16	1.63	12	0.64	-177.00	452.00	1877	20230209	-60.74	415	20220823	77.59	1877	-60.74	20230209	638	15.52	20230102	1877	-60.74	20230209	415	77.59	20220823	N	082800	500	1205 억	2607562	N	N	N	N
108	20230712	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	735	30	2	4.26	1061995976	1429262	268.56	705	775	700	916	494	705	743.04	1.08	0	61559	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1772	-4.15	1.63	12	0.59	-177.00	452.00	1877	20230209	-60.84	415	20220823	77.11	1877	-60.84	20230209	638	15.20	20230102	1877	-60.84	20230209	415	77.11	20220823	N	082800	500	1205 억	2607562	N	N	N	N
109	20230712	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	741	36	2	5.11	984168590	1323183	248.63	705	775	700	916	494	705	743.79	1.08	0	55451	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1786	-4.19	1.64	12	0.55	-177.00	452.00	1877	20230209	-60.52	415	20220823	78.55	1877	-60.52	20230209	638	16.14	20230102	1877	-60.52	20230209	415	78.55	20220823	N	082800	500	1205 억	2607562	N	N	N	N
110	20230712	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	748	43	2	6.10	867193424	1165744	219.04	705	775	700	916	494	705	743.90	1.08	0	60049	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1803	-4.23	1.65	12	0.48	-177.00	452.00	1877	20230209	-60.15	415	20220823	80.24	1877	-60.15	20230209	638	17.24	20230102	1877	-60.15	20230209	415	80.24	20220823	N	082800	500	1205 억	2607562	N	N	N	N
111	20230712	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	739	34	2	4.82	445180271	607918	114.23	705	745	700	916	494	705	732.30	1.08	0	15890	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1781	-4.18	1.63	12	0.25	-177.00	452.00	1877	20230209	-60.63	415	20220823	78.07	1877	-60.63	20230209	638	15.83	20230102	1877	-60.63	20230209	415	78.07	20220823	N	082800	500	1205 억	2607562	N	N	N	N
112	20230712	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	727	22	2	3.12	337367656	461935	86.80	705	745	700	916	494	705	730.34	1.08	0	24425	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1752	-4.11	1.61	12	0.19	-177.00	452.00	1877	20230209	-61.27	415	20220823	75.18	1877	-61.27	20230209	638	13.95	20230102	1877	-61.27	20230209	415	75.18	20220823	N	082800	500	1205 억	2607562	N	N	N	N
113	20230712	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	717	12	2	1.70	17547012	24697	4.64	705	717	700	916	494	705	710.49	1.08	0	11646	731	717	695	681	659	725	689	1205	211	500	420	1	1	241058577	1728	-4.05	1.59	12	0.01	-177.00	452.00	1877	20230209	-61.80	415	20220823	72.77	1877	-61.80	20230209	638	12.38	20230102	1877	-61.80	20230209	415	72.77	20220823	N	082800	500	1205 억	2607562	N	N	N	N
114	20230711	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	23	2	3.37	362239979	520853	49.90	674	709	673	886	478	682	695.28	1.06	0	48177	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1699	-3.98	1.56	12	0.22	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2549800	N	N	N	N
115	20230711	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	23	2	3.37	327972671	472315	45.25	674	708	673	886	478	682	694.39	1.06	0	46307	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1699	-3.98	1.56	12	0.20	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2549800	N	N	N	N
116	20230711	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	695	13	2	1.91	253660888	366240	35.09	674	702	673	886	478	682	692.61	1.06	0	-16433	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1675	-3.93	1.54	12	0.15	-177.00	452.00	1877	20230209	-62.97	415	20220823	67.47	1877	-62.97	20230209	638	8.93	20230102	1877	-62.97	20230209	415	67.47	20220823	N	082800	500	1205 억	2549800	N	N	N	N
117	20230711	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	688	6	2	0.88	227852716	328933	31.52	674	702	673	886	478	682	692.70	1.06	0	-16494	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1658	-3.89	1.52	12	0.14	-177.00	452.00	1877	20230209	-63.35	415	20220823	65.78	1877	-63.35	20230209	638	7.84	20230102	1877	-63.35	20230209	415	65.78	20220823	N	082800	500	1205 억	2549800	N	N	N	N
118	20230711	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	691	9	2	1.32	193431416	278847	26.72	674	702	673	886	478	682	693.68	1.06	0	-20862	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1666	-3.90	1.53	12	0.12	-177.00	452.00	1877	20230209	-63.19	415	20220823	66.51	1877	-63.19	20230209	638	8.31	20230102	1877	-63.19	20230209	415	66.51	20220823	N	082800	500	1205 억	2549800	N	N	N	N
119	20230711	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	690	8	2	1.17	157741151	227067	21.76	674	702	673	886	478	682	694.69	1.06	0	-31171	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1663	-3.90	1.53	12	0.09	-177.00	452.00	1877	20230209	-63.24	415	20220823	66.27	1877	-63.24	20230209	638	8.15	20230102	1877	-63.24	20230209	415	66.27	20220823	N	082800	500	1205 억	2549800	N	N	N	N
120	20230711	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	696	14	2	2.05	125131653	180027	17.25	674	702	673	886	478	682	695.07	1.06	0	-31543	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1678	-3.93	1.54	12	0.07	-177.00	452.00	1877	20230209	-62.92	415	20220823	67.71	1877	-62.92	20230209	638	9.09	20230102	1877	-62.92	20230209	415	67.71	20220823	N	082800	500	1205 억	2549800	N	N	N	N
121	20230711	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	683	1	2	0.15	10123918	14874	1.43	674	688	673	886	478	682	680.65	1.06	0	5989	752	717	687	652	622	734	669	1205	204	500	400	1	1	241058577	1646	-3.86	1.51	12	0.01	-177.00	452.00	1877	20230209	-63.61	415	20220823	64.58	1877	-63.61	20230209	638	7.05	20230102	1877	-63.61	20230209	415	64.58	20220823	N	082800	500	1205 억	2549800	N	N	N	N
122	20230710	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	682	25	2	3.81	720797704	1042638	146.88	657	722	657	854	460	657	691.38	1.03	0	62882	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1644	-3.85	1.51	12	0.43	-177.00	452.00	1877	20230209	-63.67	415	20220823	64.34	1877	-63.67	20230209	638	6.90	20230102	1877	-63.67	20230209	415	64.34	20220823	N	082800	500	1205 억	2480920	N	N	N	N
123	20230710	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	686	29	2	4.41	701963384	1015074	143.00	657	722	657	854	460	657	691.54	1.03	0	60600	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1654	-3.88	1.52	12	0.42	-177.00	452.00	1877	20230209	-63.45	415	20220823	65.30	1877	-63.45	20230209	638	7.52	20230102	1877	-63.45	20230209	415	65.30	20220823	N	082800	500	1205 억	2480920	N	N	N	N
124	20230710	140556	57	100.00	KOSDAQ	제약	N	N	N	N	N	688	31	2	4.72	657826112	951039	133.98	657	722	657	854	460	657	691.69	1.03	0	87016	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1658	-3.89	1.52	12	0.39	-177.00	452.00	1877	20230209	-63.35	415	20220823	65.78	1877	-63.35	20230209	638	7.84	20230102	1877	-63.35	20230209	415	65.78	20220823	N	082800	500	1205 억	2480920	N	N	N	N
125	20230710	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	684	27	2	4.11	630962902	911892	128.46	657	722	657	854	460	657	691.93	1.03	0	71042	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1649	-3.86	1.51	12	0.38	-177.00	452.00	1877	20230209	-63.56	415	20220823	64.82	1877	-63.56	20230209	638	7.21	20230102	1877	-63.56	20230209	415	64.82	20220823	N	082800	500	1205 억	2480920	N	N	N	N
126	20230710	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	687	30	2	4.57	603911534	872254	122.88	657	722	657	854	460	657	692.36	1.03	0	68362	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1656	-3.88	1.52	12	0.36	-177.00	452.00	1877	20230209	-63.40	415	20220823	65.54	1877	-63.40	20230209	638	7.68	20230102	1877	-63.40	20230209	415	65.54	20220823	N	082800	500	1205 억	2480920	N	N	N	N
127	20230710	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	683	26	2	3.96	533107643	768034	108.20	657	722	657	854	460	657	694.12	1.03	0	50379	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1646	-3.86	1.51	12	0.32	-177.00	452.00	1877	20230209	-63.61	415	20220823	64.58	1877	-63.61	20230209	638	7.05	20230102	1877	-63.61	20230209	415	64.58	20220823	N	082800	500	1205 억	2480920	N	N	N	N
128	20230710	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	695	38	2	5.78	447075135	642690	90.54	657	722	657	854	460	657	695.63	1.03	0	56977	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1675	-3.93	1.54	12	0.27	-177.00	452.00	1877	20230209	-62.97	415	20220823	67.47	1877	-62.97	20230209	638	8.93	20230102	1877	-62.97	20230209	415	67.47	20220823	N	082800	500	1205 억	2480920	N	N	N	N
129	20230710	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	662	5	2	0.76	16282017	24651	3.47	657	667	657	854	460	657	660.50	1.03	0	1558	706	681	669	644	632	675	638	1205	197	500	390	1	1	241058577	1596	-3.74	1.46	12	0.01	-177.00	452.00	1877	20230209	-64.73	415	20220823	59.52	1877	-64.73	20230209	638	3.76	20230102	1877	-64.73	20230209	415	59.52	20220823	N	082800	500	1205 억	2480920	N	N	N	N
130	20230707	160554	57	100.00	KOSDAQ	제약	N	N	N	N	N	657	-17	5	-2.52	473554528	707761	70.17	680	694	657	876	472	674	669.12	1.00	0	62862	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1584	-3.71	1.45	12	0.29	-177.00	452.00	1877	20230209	-65.00	415	20220823	58.31	1877	-65.00	20230209	638	2.98	20230102	1877	-65.00	20230209	415	58.31	20220823	N	082800	500	1205 억	2420591	N	N	N	N
131	20230707	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	663	-11	5	-1.63	440952422	658296	65.27	680	694	657	876	472	674	669.84	1.00	0	67989	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1598	-3.75	1.47	12	0.27	-177.00	452.00	1877	20230209	-64.68	415	20220823	59.76	1877	-64.68	20230209	638	3.92	20230102	1877	-64.68	20230209	415	59.76	20220823	N	082800	500	1205 억	2420591	N	N	N	N
132	20230707	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	667	-7	5	-1.04	319575085	474740	47.07	680	694	660	876	472	674	673.16	1.00	0	20927	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1608	-3.77	1.48	12	0.20	-177.00	452.00	1877	20230209	-64.46	415	20220823	60.72	1877	-64.46	20230209	638	4.55	20230102	1877	-64.46	20230209	415	60.72	20220823	N	082800	500	1205 억	2420591	N	N	N	N
133	20230707	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	669	-5	5	-0.74	287857556	427206	42.35	680	694	660	876	472	674	673.81	1.00	0	26876	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1613	-3.78	1.48	12	0.18	-177.00	452.00	1877	20230209	-64.36	415	20220823	61.20	1877	-64.36	20230209	638	4.86	20230102	1877	-64.36	20230209	415	61.20	20220823	N	082800	500	1205 억	2420591	N	N	N	N
134	20230707	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	671	-3	5	-0.45	246681001	365548	36.24	680	694	661	876	472	674	674.83	1.00	0	33562	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1618	-3.79	1.48	12	0.15	-177.00	452.00	1877	20230209	-64.25	415	20220823	61.69	1877	-64.25	20230209	638	5.17	20230102	1877	-64.25	20230209	415	61.69	20220823	N	082800	500	1205 억	2420591	N	N	N	N
135	20230707	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	0	3	0.00	217687460	322226	31.95	680	694	661	876	472	674	675.57	1.00	0	33532	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1625	-3.81	1.49	12	0.13	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2420591	N	N	N	N
136	20230707	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	673	-1	5	-0.15	102434156	153202	15.19	680	682	661	876	472	674	668.62	1.00	0	3275	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1622	-3.80	1.49	12	0.06	-177.00	452.00	1877	20230209	-64.14	415	20220823	62.17	1877	-64.14	20230209	638	5.49	20230102	1877	-64.14	20230209	415	62.17	20220823	N	082800	500	1205 억	2420591	N	N	N	N
137	20230707	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	0	3	0.00	11498201	17135	1.70	680	682	666	876	472	674	671.04	1.00	0	-168	722	697	685	660	648	692	655	1205	202	500	400	1	1	241058577	1625	-3.81	1.49	12	0.01	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2420591	N	N	N	N
138	20230706	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	674	-31	5	-4.40	688804608	1003320	98.17	709	710	673	916	494	705	686.57	1.04	0	-87408	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1625	-3.81	1.49	12	0.42	-177.00	452.00	1877	20230209	-64.09	415	20220823	62.41	1877	-64.09	20230209	638	5.64	20230102	1877	-64.09	20230209	415	62.41	20220823	N	082800	500	1205 억	2507999	N	N	N	N
139	20230706	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	676	-29	5	-4.11	637885152	927917	90.79	709	710	673	916	494	705	687.44	1.04	0	-76518	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1630	-3.82	1.50	12	0.38	-177.00	452.00	1877	20230209	-63.99	415	20220823	62.89	1877	-63.99	20230209	638	5.96	20230102	1877	-63.99	20230209	415	62.89	20220823	N	082800	500	1205 억	2507999	N	N	N	N
140	20230706	140557	57	100.00	KOSDAQ	제약	N	N	N	N	N	683	-22	5	-3.12	547167347	793899	77.68	709	710	678	916	494	705	689.22	1.04	0	-56819	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1646	-3.86	1.51	12	0.33	-177.00	452.00	1877	20230209	-63.61	415	20220823	64.58	1877	-63.61	20230209	638	7.05	20230102	1877	-63.61	20230209	415	64.58	20220823	N	082800	500	1205 억	2507999	N	N	N	N
141	20230706	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	684	-21	5	-2.98	431935860	624714	61.12	709	710	684	916	494	705	691.41	1.04	0	-41957	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1649	-3.86	1.51	12	0.26	-177.00	452.00	1877	20230209	-63.56	415	20220823	64.82	1877	-63.56	20230209	638	7.21	20230102	1877	-63.56	20230209	415	64.82	20220823	N	082800	500	1205 억	2507999	N	N	N	N
142	20230706	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	694	-11	5	-1.56	294369262	425327	41.62	709	710	689	916	494	705	692.10	1.04	0	-32359	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1673	-3.92	1.54	12	0.18	-177.00	452.00	1877	20230209	-63.03	415	20220823	67.23	1877	-63.03	20230209	638	8.78	20230102	1877	-63.03	20230209	415	67.23	20220823	N	082800	500	1205 억	2507999	N	N	N	N
143	20230706	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	692	-13	5	-1.84	276101840	398989	39.04	709	710	689	916	494	705	692.00	1.04	0	-14336	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1668	-3.91	1.53	12	0.17	-177.00	452.00	1877	20230209	-63.13	415	20220823	66.75	1877	-63.13	20230209	638	8.46	20230102	1877	-63.13	20230209	415	66.75	20220823	N	082800	500	1205 억	2507999	N	N	N	N
144	20230706	100555	57	100.00	KOSDAQ	제약	N	N	N	N	N	694	-11	5	-1.56	132634752	191280	18.72	709	710	689	916	494	705	693.41	1.04	0	28954	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1673	-3.92	1.54	12	0.08	-177.00	452.00	1877	20230209	-63.03	415	20220823	67.23	1877	-63.03	20230209	638	8.78	20230102	1877	-63.03	20230209	415	67.23	20220823	N	082800	500	1205 억	2507999	N	N	N	N
145	20230706	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	704	-1	5	-0.14	10005992	14200	1.39	709	710	701	916	494	705	704.65	1.04	0	-8396	759	731	705	677	651	719	665	1205	211	500	420	1	1	241058577	1697	-3.98	1.56	12	0.01	-177.00	452.00	1877	20230209	-62.49	415	20220823	69.64	1877	-62.49	20230209	638	10.34	20230102	1877	-62.49	20230209	415	69.64	20220823	N	082800	500	1205 억	2507999	N	N	N	N
146	20230705	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	-20	5	-2.76	715690379	1021421	141.78	731	733	679	942	508	725	700.68	1.06	0	-46222	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1699	-3.98	1.56	12	0.42	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2551826	N	N	N	N
147	20230705	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	701	-24	5	-3.31	683698061	976043	135.48	731	733	679	942	508	725	700.48	1.06	0	-53189	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1690	-3.96	1.55	12	0.40	-177.00	452.00	1877	20230209	-62.65	415	20220823	68.92	1877	-62.65	20230209	638	9.87	20230102	1877	-62.65	20230209	415	68.92	20220823	N	082800	500	1205 억	2551826	N	N	N	N
148	20230705	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	701	-24	5	-3.31	502021111	715091	99.26	731	733	679	942	508	725	702.04	1.06	0	-33013	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1690	-3.96	1.55	12	0.30	-177.00	452.00	1877	20230209	-62.65	415	20220823	68.92	1877	-62.65	20230209	638	9.87	20230102	1877	-62.65	20230209	415	68.92	20220823	N	082800	500	1205 억	2551826	N	N	N	N
149	20230705	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	697	-28	5	-3.86	473265995	674021	93.56	731	733	679	942	508	725	702.15	1.06	0	-25771	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1680	-3.94	1.54	12	0.28	-177.00	452.00	1877	20230209	-62.87	415	20220823	67.95	1877	-62.87	20230209	638	9.25	20230102	1877	-62.87	20230209	415	67.95	20220823	N	082800	500	1205 억	2551826	N	N	N	N
150	20230705	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	702	-23	5	-3.17	440311426	626814	87.00	731	733	679	942	508	725	702.46	1.06	0	-24097	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1692	-3.97	1.55	12	0.26	-177.00	452.00	1877	20230209	-62.60	415	20220823	69.16	1877	-62.60	20230209	638	10.03	20230102	1877	-62.60	20230209	415	69.16	20220823	N	082800	500	1205 억	2551826	N	N	N	N
151	20230705	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	704	-21	5	-2.90	356349271	506781	70.34	731	733	679	942	508	725	703.16	1.06	0	-16048	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1697	-3.98	1.56	12	0.21	-177.00	452.00	1877	20230209	-62.49	415	20220823	69.64	1877	-62.49	20230209	638	10.34	20230102	1877	-62.49	20230209	415	69.64	20220823	N	082800	500	1205 억	2551826	N	N	N	N
152	20230705	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	-20	5	-2.76	174378453	245864	34.13	731	733	679	942	508	725	709.25	1.06	0	-11387	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1699	-3.98	1.56	12	0.10	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2551826	N	N	N	N
153	20230705	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	731	6	2	0.83	10189271	13970	1.94	731	733	726	942	508	725	729.37	1.06	0	-3014	757	741	722	706	687	749	714	1205	217	500	430	1	1	241058577	1762	-4.13	1.62	12	0.01	-177.00	452.00	1877	20230209	-61.05	415	20220823	76.14	1877	-61.05	20230209	638	14.58	20230102	1877	-61.05	20230209	415	76.14	20220823	N	082800	500	1205 억	2551826	N	N	N	N
154	20230704	160545	57	100.00	KOSDAQ	제약	N	N	N	N	N	725	5	2	0.69	518051165	720149	22.76	720	738	703	936	504	720	719.37	1.04	0	54490	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1748	-4.10	1.60	12	0.30	-177.00	452.00	1877	20230209	-61.37	415	20220823	74.70	1877	-61.37	20230209	638	13.64	20230102	1877	-61.37	20230209	415	74.70	20220823	N	082800	500	1205 억	2496809	N	N	N	N
155	20230704	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	730	10	2	1.39	499754410	694964	21.96	720	738	703	936	504	720	719.11	1.04	0	55873	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1760	-4.12	1.62	12	0.29	-177.00	452.00	1877	20230209	-61.11	415	20220823	75.90	1877	-61.11	20230209	638	14.42	20230102	1877	-61.11	20230209	415	75.90	20220823	N	082800	500	1205 억	2496809	N	N	N	N
156	20230704	140544	57	100.00	KOSDAQ	제약	N	N	N	N	N	731	11	2	1.53	458158247	637886	20.16	720	738	703	936	504	720	718.24	1.04	0	67299	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1762	-4.13	1.62	12	0.26	-177.00	452.00	1877	20230209	-61.05	415	20220823	76.14	1877	-61.05	20230209	638	14.58	20230102	1877	-61.05	20230209	415	76.14	20220823	N	082800	500	1205 억	2496809	N	N	N	N
157	20230704	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	734	14	2	1.94	382859290	534972	16.90	720	737	703	936	504	720	715.66	1.04	0	36266	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1769	-4.15	1.62	12	0.22	-177.00	452.00	1877	20230209	-60.90	415	20220823	76.87	1877	-60.90	20230209	638	15.05	20230102	1877	-60.90	20230209	415	76.87	20220823	N	082800	500	1205 억	2496809	N	N	N	N
158	20230704	120541	57	100.00	KOSDAQ	제약	N	N	N	N	N	719	-1	5	-0.14	297358073	417819	13.20	720	728	703	936	504	720	711.69	1.04	0	9501	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1733	-4.06	1.59	12	0.17	-177.00	452.00	1877	20230209	-61.69	415	20220823	73.25	1877	-61.69	20230209	638	12.70	20230102	1877	-61.69	20230209	415	73.25	20220823	N	082800	500	1205 억	2496809	N	N	N	N
159	20230704	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	711	-9	5	-1.25	247748177	348592	11.02	720	728	703	936	504	720	710.71	1.04	0	8655	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1714	-4.02	1.57	12	0.14	-177.00	452.00	1877	20230209	-62.12	415	20220823	71.33	1877	-62.12	20230209	638	11.44	20230102	1877	-62.12	20230209	415	71.33	20220823	N	082800	500	1205 억	2496809	N	N	N	N
160	20230704	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	710	-10	5	-1.39	127335189	178568	5.64	720	728	709	936	504	720	713.09	1.04	0	17022	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1712	-4.01	1.57	12	0.07	-177.00	452.00	1877	20230209	-62.17	415	20220823	71.08	1877	-62.17	20230209	638	11.29	20230102	1877	-62.17	20230209	415	71.08	20220823	N	082800	500	1205 억	2496809	N	N	N	N
161	20230704	090535	57	100.00	KOSDAQ	제약	N	N	N	N	N	712	-8	5	-1.11	17689866	24616	0.78	720	728	712	936	504	720	718.63	1.04	0	-19112	920	820	766	666	612	870	716	1205	216	500	430	1	1	241058577	1716	-4.02	1.58	12	0.01	-177.00	452.00	1877	20230209	-62.07	415	20220823	71.57	1877	-62.07	20230209	638	11.60	20230102	1877	-62.07	20230209	415	71.57	20220823	N	082800	500	1205 억	2496809	N	N	N	N
162	20230703	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	720	8	2	1.12	2442278446	3148175	502.57	712	866	712	925	499	712	775.80	1.20	0	-384570	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1736	-4.07	1.59	12	1.31	-177.00	452.00	1877	20230209	-61.64	415	20220823	73.49	1877	-61.64	20230209	638	12.85	20230102	1877	-61.64	20230209	415	73.49	20220823	N	082800	500	1205 억	2884077	N	N	N	N
163	20230703	150534	57	100.00	KOSDAQ	제약	N	N	N	N	N	719	7	2	0.98	2412514302	3106857	495.98	712	866	712	925	499	712	776.51	1.20	0	-375172	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1733	-4.06	1.59	12	1.29	-177.00	452.00	1877	20230209	-61.69	415	20220823	73.25	1877	-61.69	20230209	638	12.70	20230102	1877	-61.69	20230209	415	73.25	20220823	N	082800	500	1205 억	2884077	N	N	N	N
164	20230703	140534	57	100.00	KOSDAQ	제약	N	N	N	N	N	721	9	2	1.26	2356788431	3028979	483.54	712	866	712	925	499	712	778.08	1.20	0	-361961	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1738	-4.07	1.60	12	1.26	-177.00	452.00	1877	20230209	-61.59	415	20220823	73.73	1877	-61.59	20230209	638	13.01	20230102	1877	-61.59	20230209	415	73.73	20220823	N	082800	500	1205 억	2884077	N	N	N	N
165	20230703	130530	57	100.00	KOSDAQ	제약	N	N	N	N	N	725	13	2	1.83	2267710735	2905343	463.81	712	866	712	925	499	712	780.53	1.20	0	-369851	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1748	-4.10	1.60	12	1.21	-177.00	452.00	1877	20230209	-61.37	415	20220823	74.70	1877	-61.37	20230209	638	13.64	20230102	1877	-61.37	20230209	415	74.70	20220823	N	082800	500	1205 억	2884077	N	N	N	N
166	20230703	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	733	21	2	2.95	2161681244	2759588	440.54	712	866	712	925	499	712	783.33	1.20	0	-327664	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1767	-4.14	1.62	12	1.14	-177.00	452.00	1877	20230209	-60.95	415	20220823	76.63	1877	-60.95	20230209	638	14.89	20230102	1877	-60.95	20230209	415	76.63	20220823	N	082800	500	1205 억	2884077	N	N	N	N
167	20230703	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	739	27	2	3.79	2066352636	2629914	419.84	712	866	712	925	499	712	785.71	1.20	0	-294057	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1781	-4.18	1.63	12	1.09	-177.00	452.00	1877	20230209	-60.63	415	20220823	78.07	1877	-60.63	20230209	638	15.83	20230102	1877	-60.63	20230209	415	78.07	20220823	N	082800	500	1205 억	2884077	N	N	N	N
168	20230703	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	748	36	2	5.06	1836634295	2319919	370.35	712	866	712	925	499	712	791.68	1.20	0	-229488	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1803	-4.23	1.65	12	0.96	-177.00	452.00	1877	20230209	-60.15	415	20220823	80.24	1877	-60.15	20230209	638	17.24	20230102	1877	-60.15	20230209	415	80.24	20220823	N	082800	500	1205 억	2884077	N	N	N	N
169	20230703	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	724	12	2	1.69	9822554	13702	2.19	712	724	712	925	499	712	716.87	1.20	0	27	739	725	705	691	671	732	698	1205	213	500	420	1	1	241058577	1745	-4.09	1.60	12	0.01	-177.00	452.00	1877	20230209	-61.43	415	20220823	74.46	1877	-61.43	20230209	638	13.48	20230102	1877	-61.43	20230209	415	74.46	20220823	N	082800	500	1205 억	2884077	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History