KissMeData/244460/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	85	2	5.09	309827094	182278	80.44	1670	1760	1601	2170	1169	1670	1699.73	1.88	0	6672	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	528	-2.17	5.19	12	0.61	-809.00	338.00	7480	20230118	-76.54	1463	20230629	19.96	7480	-76.54	20230118	1463	19.96	20230629	7480	-76.54	20230118	1463	19.96	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
3	20230731	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	85	2	5.09	297635078	175317	77.37	1670	1760	1601	2170	1169	1670	1697.70	1.88	0	6787	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	528	-2.17	5.19	12	0.58	-809.00	338.00	7480	20230118	-76.54	1463	20230629	19.96	7480	-76.54	20230118	1463	19.96	20230629	7480	-76.54	20230118	1463	19.96	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
4	20230731	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	60	2	3.59	247187538	146349	64.59	1670	1738	1601	2170	1169	1670	1689.03	1.88	0	-5942	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	520	-2.14	5.12	12	0.49	-809.00	338.00	7480	20230118	-76.87	1463	20230629	18.25	7480	-76.87	20230118	1463	18.25	20230629	7480	-76.87	20230118	1463	18.25	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
5	20230731	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	52	2	3.11	229908450	136321	60.16	1670	1738	1601	2170	1169	1670	1686.52	1.88	0	-5862	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	518	-2.13	5.09	12	0.45	-809.00	338.00	7480	20230118	-76.98	1463	20230629	17.70	7480	-76.98	20230118	1463	17.70	20230629	7480	-76.98	20230118	1463	17.70	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
6	20230731	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	55	2	3.29	221467483	131438	58.00	1670	1738	1601	2170	1169	1670	1684.96	1.88	0	-3066	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	519	-2.13	5.10	12	0.44	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
7	20230731	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	51	2	3.05	167186816	100025	44.14	1670	1729	1601	2170	1169	1670	1671.45	1.88	0	1343	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	518	-2.13	5.09	12	0.33	-809.00	338.00	7480	20230118	-76.99	1463	20230629	17.63	7480	-76.99	20230118	1463	17.63	20230629	7480	-76.99	20230118	1463	17.63	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
8	20230731	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1694	24	2	1.44	99175823	60196	26.57	1670	1700	1601	2170	1169	1670	1647.55	1.88	0	-404	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	510	-2.09	5.01	12	0.20	-809.00	338.00	7480	20230118	-77.35	1463	20230629	15.79	7480	-77.35	20230118	1463	15.79	20230629	7480	-77.35	20230118	1463	15.79	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
9	20230731	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	0	3	0.00	4584150	2745	1.21	1670	1670	1670	2170	1169	1670	1670.00	1.88	0	-570	1804	1737	1649	1582	1494	1770	1615	150	500	500	1100	1	1	30082551	502	-2.06	4.94	12	0.01	-809.00	338.00	7480	20230118	-77.67	1463	20230629	14.15	7480	-77.67	20230118	1463	14.15	20230629	7480	-77.67	20230118	1463	14.15	20230629	0.09	N	244460	500	150 억	565301	N	N	0	N	00	N
10	20230728	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	109	2	6.98	372513434	225810	154.74	1561	1716	1561	2025	1093	1561	1649.64	1.98	0	-27363	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	502	-2.06	4.94	12	0.75	-809.00	338.00	7480	20230118	-77.67	1463	20230629	14.15	7480	-77.67	20230118	1463	14.15	20230629	7480	-77.67	20230118	1463	14.15	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
11	20230728	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	113	2	7.24	364508730	221019	151.46	1561	1716	1561	2025	1093	1561	1649.22	1.98	0	-27388	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	504	-2.07	4.95	12	0.73	-809.00	338.00	7480	20230118	-77.62	1463	20230629	14.42	7480	-77.62	20230118	1463	14.42	20230629	7480	-77.62	20230118	1463	14.42	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
12	20230728	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	115	2	7.37	344912901	209255	143.39	1561	1716	1561	2025	1093	1561	1648.29	1.98	0	-22914	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	504	-2.07	4.96	12	0.70	-809.00	338.00	7480	20230118	-77.59	1463	20230629	14.56	7480	-77.59	20230118	1463	14.56	20230629	7480	-77.59	20230118	1463	14.56	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
13	20230728	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	123	2	7.88	309276038	188059	128.87	1561	1716	1561	2025	1093	1561	1644.57	1.98	0	-20978	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	507	-2.08	4.98	12	0.63	-809.00	338.00	7480	20230118	-77.49	1463	20230629	15.11	7480	-77.49	20230118	1463	15.11	20230629	7480	-77.49	20230118	1463	15.11	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
14	20230728	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1678	117	2	7.50	222452240	136837	93.77	1561	1685	1561	2025	1093	1561	1625.67	1.98	0	-550	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	505	-2.07	4.96	12	0.45	-809.00	338.00	7480	20230118	-77.57	1463	20230629	14.70	7480	-77.57	20230118	1463	14.70	20230629	7480	-77.57	20230118	1463	14.70	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
15	20230728	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	82	2	5.25	160387275	99634	68.28	1561	1674	1561	2025	1093	1561	1609.76	1.98	0	-486	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	494	-2.03	4.86	12	0.33	-809.00	338.00	7480	20230118	-78.03	1463	20230629	12.30	7480	-78.03	20230118	1463	12.30	20230629	7480	-78.03	20230118	1463	12.30	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
16	20230728	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	24	2	1.54	74170180	46931	32.16	1561	1625	1561	2025	1093	1561	1580.41	1.98	0	9193	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	477	-1.96	4.69	12	0.16	-809.00	338.00	7480	20230118	-78.81	1463	20230629	8.34	7480	-78.81	20230118	1463	8.34	20230629	7480	-78.81	20230118	1463	8.34	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
17	20230728	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1570	9	2	0.58	6835681	4316	2.96	1561	1625	1561	2025	1093	1561	1583.80	1.98	0	-1950	1629	1595	1543	1509	1457	1612	1526	150	466	500	1030	1	1	30082551	472	-1.94	4.64	12	0.01	-809.00	338.00	7480	20230118	-79.01	1463	20230629	7.31	7480	-79.01	20230118	1463	7.31	20230629	7480	-79.01	20230118	1463	7.31	20230629	0.10	N	244460	500	150 억	595967	N	N	0	N	00	N
18	20230727	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1561	71	2	4.77	222908733	144676	38.74	1507	1577	1491	1937	1043	1490	1540.73	1.79	98694	57519	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	470	-1.93	4.62	12	0.48	-809.00	338.00	7480	20230118	-79.13	1463	20230629	6.70	7480	-79.13	20230118	1463	6.70	20230629	7480	-79.13	20230118	1463	6.70	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
19	20230727	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1564	74	2	4.97	214364175	139204	37.27	1507	1577	1491	1937	1043	1490	1539.93	1.79	98694	54882	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	470	-1.93	4.63	12	0.46	-809.00	338.00	7480	20230118	-79.09	1463	20230629	6.90	7480	-79.09	20230118	1463	6.90	20230629	7480	-79.09	20230118	1463	6.90	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
20	20230727	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1558	68	2	4.56	184614193	120219	32.19	1507	1563	1491	1937	1043	1490	1535.65	1.79	98694	48898	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	469	-1.93	4.61	12	0.40	-809.00	338.00	7480	20230118	-79.17	1463	20230629	6.49	7480	-79.17	20230118	1463	6.49	20230629	7480	-79.17	20230118	1463	6.49	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
21	20230727	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	63	2	4.23	159197443	103817	27.80	1507	1563	1491	1937	1043	1490	1533.44	1.79	98694	41133	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	467	-1.92	4.59	12	0.35	-809.00	338.00	7480	20230118	-79.24	1463	20230629	6.15	7480	-79.24	20230118	1463	6.15	20230629	7480	-79.24	20230118	1463	6.15	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
22	20230727	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1539	49	2	3.29	137925097	89977	24.09	1507	1563	1491	1937	1043	1490	1532.89	1.79	98694	37137	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	463	-1.90	4.55	12	0.30	-809.00	338.00	7480	20230118	-79.43	1463	20230629	5.19	7480	-79.43	20230118	1463	5.19	20230629	7480	-79.43	20230118	1463	5.19	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
23	20230727	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	60	2	4.03	82832192	54318	14.54	1507	1556	1491	1937	1043	1490	1524.95	1.79	98694	19707	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	466	-1.92	4.59	12	0.18	-809.00	338.00	7480	20230118	-79.28	1463	20230629	5.95	7480	-79.28	20230118	1463	5.95	20230629	7480	-79.28	20230118	1463	5.95	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
24	20230727	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	60	2	4.03	51836926	34214	9.16	1507	1550	1491	1937	1043	1490	1515.08	1.79	98694	10936	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	466	-1.92	4.59	12	0.11	-809.00	338.00	7480	20230118	-79.28	1463	20230629	5.95	7480	-79.28	20230118	1463	5.95	20230629	7480	-79.28	20230118	1463	5.95	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
25	20230727	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1514	24	2	1.61	11050928	7300	1.95	1507	1525	1500	1937	1043	1490	1513.83	1.79	98694	4085	1613	1551	1513	1451	1413	1532	1432	150	447	500	980	1	1	30082551	455	-1.87	4.48	12	0.02	-809.00	338.00	7480	20230118	-79.76	1463	20230629	3.49	7480	-79.76	20230118	1463	3.49	20230629	7480	-79.76	20230118	1463	3.49	20230629	0.10	N	244460	500	150 억	537195	N	N	0	N	00	N
26	20230726	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	-95	5	-5.99	561737797	371417	170.63	1553	1575	1475	2060	1110	1585	1512.50	1.46	0	98684	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	448	-1.84	4.41	12	1.23	-809.00	338.00	7480	20230118	-80.08	1463	20230629	1.85	7480	-80.08	20230118	1463	1.85	20230629	7480	-80.08	20230118	1463	1.85	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
27	20230726	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1491	-94	5	-5.93	541238365	357678	164.32	1553	1575	1475	2060	1110	1585	1513.20	1.46	0	95522	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	449	-1.84	4.41	12	1.19	-809.00	338.00	7480	20230118	-80.07	1463	20230629	1.91	7480	-80.07	20230118	1463	1.91	20230629	7480	-80.07	20230118	1463	1.91	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
28	20230726	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1488	-97	5	-6.12	495631599	327440	150.43	1553	1575	1475	2060	1110	1585	1513.66	1.46	0	85010	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	448	-1.84	4.40	12	1.09	-809.00	338.00	7480	20230118	-80.11	1463	20230629	1.71	7480	-80.11	20230118	1463	1.71	20230629	7480	-80.11	20230118	1463	1.71	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
29	20230726	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-81	5	-5.11	414911957	273290	125.55	1553	1575	1480	2060	1110	1585	1518.21	1.46	0	74753	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	452	-1.86	4.45	12	0.91	-809.00	338.00	7480	20230118	-79.89	1463	20230629	2.80	7480	-79.89	20230118	1463	2.80	20230629	7480	-79.89	20230118	1463	2.80	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
30	20230726	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	-86	5	-5.43	365846063	240449	110.46	1553	1575	1480	2060	1110	1585	1521.51	1.46	0	71584	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	451	-1.85	4.43	12	0.80	-809.00	338.00	7480	20230118	-79.96	1463	20230629	2.46	7480	-79.96	20230118	1463	2.46	20230629	7480	-79.96	20230118	1463	2.46	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
31	20230726	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-85	5	-5.36	313296007	205377	94.35	1553	1575	1480	2060	1110	1585	1525.47	1.46	0	61398	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	451	-1.85	4.44	12	0.68	-809.00	338.00	7480	20230118	-79.95	1463	20230629	2.53	7480	-79.95	20230118	1463	2.53	20230629	7480	-79.95	20230118	1463	2.53	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
32	20230726	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-62	5	-3.91	188740410	122695	56.37	1553	1575	1508	2060	1110	1585	1538.29	1.46	0	52012	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	458	-1.88	4.51	12	0.41	-809.00	338.00	7480	20230118	-79.64	1463	20230629	4.10	7480	-79.64	20230118	1463	4.10	20230629	7480	-79.64	20230118	1463	4.10	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
33	20230726	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	-55	5	-3.47	59133044	38578	17.72	1553	1565	1515	2060	1110	1585	1532.82	1.46	0	2872	1800	1692	1612	1504	1424	1652	1464	150	475	500	1040	1	1	30082551	460	-1.89	4.53	12	0.13	-809.00	338.00	7480	20230118	-79.55	1463	20230629	4.58	7480	-79.55	20230118	1463	4.58	20230629	7480	-79.55	20230118	1463	4.58	20230629	0.10	N	244460	500	150 억	438501	N	N	0	N	00	N
34	20230725	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	-75	5	-4.52	342152377	216006	90.71	1654	1720	1532	2155	1162	1660	1583.99	1.39	0	20467	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	477	-1.96	4.69	12	0.72	-809.00	338.00	7480	20230118	-78.81	1463	20230629	8.34	7480	-78.81	20230118	1463	8.34	20230629	7480	-78.81	20230118	1463	8.34	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
35	20230725	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	-74	5	-4.46	334920069	211427	88.79	1654	1720	1532	2155	1162	1660	1584.09	1.39	0	19911	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	477	-1.96	4.69	12	0.70	-809.00	338.00	7480	20230118	-78.80	1463	20230629	8.41	7480	-78.80	20230118	1463	8.41	20230629	7480	-78.80	20230118	1463	8.41	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
36	20230725	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-82	5	-4.94	286424822	180737	75.90	1654	1720	1532	2155	1162	1660	1584.76	1.39	0	20098	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	475	-1.95	4.67	12	0.60	-809.00	338.00	7480	20230118	-78.90	1463	20230629	7.86	7480	-78.90	20230118	1463	7.86	20230629	7480	-78.90	20230118	1463	7.86	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
37	20230725	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-82	5	-4.94	251337031	158428	66.53	1654	1720	1532	2155	1162	1660	1586.44	1.39	0	23746	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	475	-1.95	4.67	12	0.53	-809.00	338.00	7480	20230118	-78.90	1463	20230629	7.86	7480	-78.90	20230118	1463	7.86	20230629	7480	-78.90	20230118	1463	7.86	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
38	20230725	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	-79	5	-4.76	227211766	143124	60.11	1654	1720	1532	2155	1162	1660	1587.52	1.39	0	34713	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	476	-1.95	4.68	12	0.48	-809.00	338.00	7480	20230118	-78.86	1463	20230629	8.07	7480	-78.86	20230118	1463	8.07	20230629	7480	-78.86	20230118	1463	8.07	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
39	20230725	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-63	5	-3.80	207078111	130423	54.77	1654	1720	1532	2155	1162	1660	1587.74	1.39	0	34204	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	480	-1.97	4.72	12	0.43	-809.00	338.00	7480	20230118	-78.65	1463	20230629	9.16	7480	-78.65	20230118	1463	9.16	20230629	7480	-78.65	20230118	1463	9.16	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
40	20230725	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	-56	5	-3.37	173309709	109213	45.87	1654	1720	1532	2155	1162	1660	1586.90	1.39	0	32938	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	483	-1.98	4.75	12	0.36	-809.00	338.00	7480	20230118	-78.56	1463	20230629	9.64	7480	-78.56	20230118	1463	9.64	20230629	7480	-78.56	20230118	1463	9.64	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
41	20230725	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	-83	5	-5.00	32906259	20337	8.54	1654	1720	1570	2155	1162	1660	1618.05	1.39	0	-6278	1781	1720	1690	1629	1599	1705	1614	150	496	500	1090	1	1	30082551	474	-1.95	4.67	12	0.07	-809.00	338.00	7480	20230118	-78.92	1463	20230629	7.79	7480	-78.92	20230118	1463	7.79	20230629	7480	-78.92	20230118	1463	7.79	20230629	0.10	N	244460	500	150 억	418976	N	N	1	N	00	N
42	20230724	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	-89	5	-5.09	399000562	237094	75.87	1749	1751	1660	2270	1225	1749	1682.88	1.48	0	-27271	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	499	-2.05	4.91	12	0.79	-809.00	338.00	7480	20230118	-77.81	1463	20230629	13.47	7480	-77.81	20230118	1463	13.47	20230629	7480	-77.81	20230118	1463	13.47	20230629	0.10	N	244460	500	150 억	446237	N	N	1	N	00	N
43	20230724	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1667	-82	5	-4.69	375326103	222852	71.32	1749	1751	1661	2270	1225	1749	1684.19	1.48	0	-28861	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	501	-2.06	4.93	12	0.74	-809.00	338.00	7480	20230118	-77.71	1463	20230629	13.94	7480	-77.71	20230118	1463	13.94	20230629	7480	-77.71	20230118	1463	13.94	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
44	20230724	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	-74	5	-4.23	341319227	202512	64.81	1749	1751	1661	2270	1225	1749	1685.43	1.48	0	-31890	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	504	-2.07	4.96	12	0.67	-809.00	338.00	7480	20230118	-77.61	1463	20230629	14.49	7480	-77.61	20230118	1463	14.49	20230629	7480	-77.61	20230118	1463	14.49	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
45	20230724	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	-65	5	-3.72	310043840	183786	58.81	1749	1751	1661	2270	1225	1749	1686.98	1.48	0	-26794	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	507	-2.08	4.98	12	0.61	-809.00	338.00	7480	20230118	-77.49	1463	20230629	15.11	7480	-77.49	20230118	1463	15.11	20230629	7480	-77.49	20230118	1463	15.11	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
46	20230724	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-76	5	-4.35	273226397	161732	51.76	1749	1751	1661	2270	1225	1749	1689.38	1.48	0	-23064	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	503	-2.07	4.95	12	0.54	-809.00	338.00	7480	20230118	-77.63	1463	20230629	14.35	7480	-77.63	20230118	1463	14.35	20230629	7480	-77.63	20230118	1463	14.35	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
47	20230724	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	-69	5	-3.95	222523117	131449	42.07	1749	1751	1661	2270	1225	1749	1692.85	1.48	0	-20604	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	505	-2.08	4.97	12	0.44	-809.00	338.00	7480	20230118	-77.54	1463	20230629	14.83	7480	-77.54	20230118	1463	14.83	20230629	7480	-77.54	20230118	1463	14.83	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
48	20230724	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	-67	5	-3.83	145525291	85504	27.36	1749	1751	1661	2270	1225	1749	1701.97	1.48	0	-21352	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	506	-2.08	4.98	12	0.28	-809.00	338.00	7480	20230118	-77.51	1463	20230629	14.97	7480	-77.51	20230118	1463	14.97	20230629	7480	-77.51	20230118	1463	14.97	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
49	20230724	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-18	5	-1.03	25411991	14628	4.68	1749	1751	1728	2270	1225	1749	1737.22	1.48	0	-7532	1849	1798	1744	1693	1639	1824	1719	150	522	500	1150	1	1	30082551	521	-2.14	5.12	12	0.05	-809.00	338.00	7480	20230118	-76.86	1463	20230629	18.32	7480	-76.86	20230118	1463	18.32	20230629	7480	-76.86	20230118	1463	18.32	20230629	0.10	N	244460	500	150 억	446237	N	N	0	N	00	N
50	20230721	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	15	2	0.87	540143058	308675	115.15	1715	1795	1690	2250	1214	1734	1749.88	1.40	0	25256	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	526	-2.16	5.17	12	1.03	-809.00	338.00	7480	20230118	-76.62	1463	20230629	19.55	7480	-76.62	20230118	1463	19.55	20230629	7480	-76.62	20230118	1463	19.55	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
51	20230721	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	4	2	0.23	513329707	293315	109.42	1715	1795	1690	2250	1214	1734	1750.10	1.40	0	25987	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	523	-2.15	5.14	12	0.98	-809.00	338.00	7480	20230118	-76.76	1463	20230629	18.80	7480	-76.76	20230118	1463	18.80	20230629	7480	-76.76	20230118	1463	18.80	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
52	20230721	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-4	5	-0.23	458511914	261698	97.63	1715	1795	1690	2250	1214	1734	1752.07	1.40	0	21943	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	520	-2.14	5.12	12	0.87	-809.00	338.00	7480	20230118	-76.87	1463	20230629	18.25	7480	-76.87	20230118	1463	18.25	20230629	7480	-76.87	20230118	1463	18.25	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
53	20230721	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-3	5	-0.17	419081703	238933	89.14	1715	1795	1690	2250	1214	1734	1753.97	1.40	0	28395	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	521	-2.14	5.12	12	0.79	-809.00	338.00	7480	20230118	-76.86	1463	20230629	18.32	7480	-76.86	20230118	1463	18.32	20230629	7480	-76.86	20230118	1463	18.32	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
54	20230721	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	29	2	1.67	369178775	210148	78.40	1715	1795	1690	2250	1214	1734	1756.76	1.40	0	29867	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	530	-2.18	5.22	12	0.70	-809.00	338.00	7480	20230118	-76.43	1463	20230629	20.51	7480	-76.43	20230118	1463	20.51	20230629	7480	-76.43	20230118	1463	20.51	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
55	20230721	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	46	2	2.65	304771275	173590	64.76	1715	1795	1690	2250	1214	1734	1755.70	1.40	0	43322	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	535	-2.20	5.27	12	0.58	-809.00	338.00	7480	20230118	-76.20	1463	20230629	21.67	7480	-76.20	20230118	1463	21.67	20230629	7480	-76.20	20230118	1463	21.67	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
56	20230721	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1765	31	2	1.79	135739178	77729	29.00	1715	1774	1704	2250	1214	1734	1746.31	1.40	0	35220	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	531	-2.18	5.22	12	0.26	-809.00	338.00	7480	20230118	-76.40	1463	20230629	20.64	7480	-76.40	20230118	1463	20.64	20230629	7480	-76.40	20230118	1463	20.64	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
57	20230721	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	18	2	1.04	45548860	26314	9.82	1715	1752	1704	2250	1214	1734	1730.97	1.40	0	5098	1834	1784	1721	1671	1608	1809	1696	150	518	500	1140	1	1	30082551	527	-2.17	5.18	12	0.09	-809.00	338.00	7480	20230118	-76.58	1463	20230629	19.75	7480	-76.58	20230118	1463	19.75	20230629	7480	-76.58	20230118	1463	19.75	20230629	0.10	N	244460	500	150 억	420164	N	N	0	N	00	N
58	20230720	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	12	2	0.70	457098451	264561	87.04	1718	1771	1658	2235	1206	1722	1727.75	1.48	0	-25530	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	522	-2.14	5.13	12	0.88	-809.00	338.00	7480	20230118	-76.82	1463	20230629	18.52	7480	-76.82	20230118	1463	18.52	20230629	7480	-76.82	20230118	1463	18.52	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
59	20230720	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	3	2	0.17	449042059	259915	85.51	1718	1771	1658	2235	1206	1722	1727.65	1.48	0	-26279	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	519	-2.13	5.10	12	0.86	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
60	20230720	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	15	2	0.87	396763643	229702	75.57	1718	1771	1658	2235	1206	1722	1727.30	1.48	0	-30578	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	523	-2.15	5.14	12	0.76	-809.00	338.00	7480	20230118	-76.78	1463	20230629	18.73	7480	-76.78	20230118	1463	18.73	20230629	7480	-76.78	20230118	1463	18.73	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
61	20230720	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	17	2	0.99	358738815	207725	68.34	1718	1771	1658	2235	1206	1722	1726.99	1.48	0	-37921	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	523	-2.15	5.14	12	0.69	-809.00	338.00	7480	20230118	-76.75	1463	20230629	18.87	7480	-76.75	20230118	1463	18.87	20230629	7480	-76.75	20230118	1463	18.87	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
62	20230720	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	3	2	0.17	330188529	191219	62.91	1718	1771	1658	2235	1206	1722	1726.76	1.48	0	-33751	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	519	-2.13	5.10	12	0.64	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
63	20230720	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	17	2	0.99	182220068	106138	34.92	1718	1771	1658	2235	1206	1722	1716.82	1.48	0	-10682	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	523	-2.15	5.14	12	0.35	-809.00	338.00	7480	20230118	-76.75	1463	20230629	18.87	7480	-76.75	20230118	1463	18.87	20230629	7480	-76.75	20230118	1463	18.87	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
64	20230720	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-31	5	-1.80	144820440	84240	27.71	1718	1771	1658	2235	1206	1722	1719.14	1.48	0	-13501	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	509	-2.09	5.00	12	0.28	-809.00	338.00	7480	20230118	-77.39	1463	20230629	15.58	7480	-77.39	20230118	1463	15.58	20230629	7480	-77.39	20230118	1463	15.58	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
65	20230720	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	1	2	0.06	22598455	13102	4.31	1718	1771	1690	2235	1206	1722	1724.81	1.48	0	-585	1819	1770	1714	1665	1609	1795	1690	150	514	500	1130	1	1	30082551	518	-2.13	5.10	12	0.04	-809.00	338.00	7480	20230118	-76.97	1463	20230629	17.77	7480	-76.97	20230118	1463	17.77	20230629	7480	-76.97	20230118	1463	17.77	20230629	0.10	N	244460	500	150 억	444214	N	N	0	N	00	N
66	20230719	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	29	2	1.71	514121034	300829	106.16	1710	1763	1658	2200	1186	1693	1709.01	1.30	0	51734	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	518	-2.13	5.09	12	1.00	-809.00	338.00	7480	20230118	-76.98	1463	20230629	17.70	7480	-76.98	20230118	1463	17.70	20230629	7480	-76.98	20230118	1463	17.70	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
67	20230719	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	32	2	1.89	509933523	298398	105.30	1710	1763	1658	2200	1186	1693	1708.90	1.30	0	51765	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	519	-2.13	5.10	12	0.99	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
68	20230719	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	32	2	1.89	453234401	265316	93.63	1710	1763	1658	2200	1186	1693	1708.28	1.30	0	40604	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	519	-2.13	5.10	12	0.88	-809.00	338.00	7480	20230118	-76.94	1463	20230629	17.91	7480	-76.94	20230118	1463	17.91	20230629	7480	-76.94	20230118	1463	17.91	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
69	20230719	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	57	2	3.37	411537772	241185	85.11	1710	1763	1658	2200	1186	1693	1706.32	1.30	0	41201	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	526	-2.16	5.18	12	0.80	-809.00	338.00	7480	20230118	-76.60	1463	20230629	19.62	7480	-76.60	20230118	1463	19.62	20230629	7480	-76.60	20230118	1463	19.62	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
70	20230719	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	21	2	1.24	371388269	218049	76.95	1710	1763	1658	2200	1186	1693	1703.23	1.30	0	30970	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	516	-2.12	5.07	12	0.72	-809.00	338.00	7480	20230118	-77.09	1463	20230629	17.16	7480	-77.09	20230118	1463	17.16	20230629	7480	-77.09	20230118	1463	17.16	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
71	20230719	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	25	2	1.48	316487570	186471	65.80	1710	1763	1658	2200	1186	1693	1697.25	1.30	0	37469	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	517	-2.12	5.08	12	0.62	-809.00	338.00	7480	20230118	-77.03	1463	20230629	17.43	7480	-77.03	20230118	1463	17.43	20230629	7480	-77.03	20230118	1463	17.43	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
72	20230719	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	22	2	1.30	193421866	114891	40.54	1710	1715	1658	2200	1186	1693	1683.52	1.30	0	17915	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	516	-2.12	5.07	12	0.38	-809.00	338.00	7480	20230118	-77.07	1463	20230629	17.22	7480	-77.07	20230118	1463	17.22	20230629	7480	-77.07	20230118	1463	17.22	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
73	20230719	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	2	2	0.12	37343233	21991	7.76	1710	1710	1658	2200	1186	1693	1698.11	1.30	0	-13511	1781	1737	1710	1666	1639	1723	1652	150	507	500	1110	1	1	30082551	510	-2.10	5.01	12	0.07	-809.00	338.00	7480	20230118	-77.34	1463	20230629	15.86	7480	-77.34	20230118	1463	15.86	20230629	7480	-77.34	20230118	1463	15.86	20230629	0.10	N	244460	500	150 억	391779	N	N	0	N	00	N
74	20230718	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-57	5	-3.26	482838092	282919	63.50	1745	1754	1683	2275	1225	1750	1706.65	1.10	0	59492	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	509	-2.09	5.01	12	0.94	-809.00	338.00	7480	20230118	-77.37	1463	20230629	15.72	7480	-77.37	20230118	1463	15.72	20230629	7480	-77.37	20230118	1463	15.72	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
75	20230718	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	-52	5	-2.97	466452160	273271	61.34	1745	1754	1683	2275	1225	1750	1706.92	1.10	0	57561	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	511	-2.10	5.02	12	0.91	-809.00	338.00	7480	20230118	-77.30	1463	20230629	16.06	7480	-77.30	20230118	1463	16.06	20230629	7480	-77.30	20230118	1463	16.06	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
76	20230718	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	-45	5	-2.57	402918650	235696	52.90	1745	1754	1685	2275	1225	1750	1709.48	1.10	0	61628	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	513	-2.11	5.04	12	0.78	-809.00	338.00	7480	20230118	-77.21	1463	20230629	16.54	7480	-77.21	20230118	1463	16.54	20230629	7480	-77.21	20230118	1463	16.54	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
77	20230718	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-50	5	-2.86	380708817	222638	49.97	1745	1754	1685	2275	1225	1750	1709.99	1.10	0	59952	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	511	-2.10	5.03	12	0.74	-809.00	338.00	7480	20230118	-77.27	1463	20230629	16.20	7480	-77.27	20230118	1463	16.20	20230629	7480	-77.27	20230118	1463	16.20	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
78	20230718	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1704	-46	5	-2.63	332559840	194337	43.62	1745	1754	1685	2275	1225	1750	1711.25	1.10	0	52111	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	513	-2.11	5.04	12	0.65	-809.00	338.00	7480	20230118	-77.22	1463	20230629	16.47	7480	-77.22	20230118	1463	16.47	20230629	7480	-77.22	20230118	1463	16.47	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
79	20230718	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	-55	5	-3.14	267654748	156276	35.08	1745	1754	1685	2275	1225	1750	1712.71	1.10	0	32463	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	510	-2.10	5.01	12	0.52	-809.00	338.00	7480	20230118	-77.34	1463	20230629	15.86	7480	-77.34	20230118	1463	15.86	20230629	7480	-77.34	20230118	1463	15.86	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
80	20230718	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-59	5	-3.37	204572881	119230	26.76	1745	1754	1685	2275	1225	1750	1715.78	1.10	0	17277	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	509	-2.09	5.00	12	0.40	-809.00	338.00	7480	20230118	-77.39	1463	20230629	15.58	7480	-77.39	20230118	1463	15.58	20230629	7480	-77.39	20230118	1463	15.58	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
81	20230718	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-12	5	-0.69	19275613	11060	2.48	1745	1754	1735	2275	1225	1750	1742.82	1.10	0	-1357	1892	1820	1735	1663	1578	1778	1621	150	525	500	1150	1	1	30082551	523	-2.15	5.14	12	0.04	-809.00	338.00	7480	20230118	-76.76	1463	20230629	18.80	7480	-76.76	20230118	1463	18.80	20230629	7480	-76.76	20230118	1463	18.80	20230629	0.10	N	244460	500	150 억	330259	N	N	0	N	00	N
82	20230717	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	-57	5	-3.15	772092230	445414	53.25	1761	1807	1650	2345	1265	1807	1733.42	0.90	0	58561	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	526	-2.16	5.18	12	1.48	-809.00	338.00	7480	20230118	-76.60	1463	20230629	19.62	7480	-76.60	20230118	1463	19.62	20230629	7480	-76.60	20230118	1463	19.62	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
83	20230717	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	-45	5	-2.49	744653368	429727	51.37	1761	1807	1650	2345	1265	1807	1732.85	0.90	0	58715	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	530	-2.18	5.21	12	1.43	-809.00	338.00	7480	20230118	-76.44	1463	20230629	20.44	7480	-76.44	20230118	1463	20.44	20230629	7480	-76.44	20230118	1463	20.44	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
84	20230717	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	-57	5	-3.15	677505570	391572	46.81	1761	1807	1650	2345	1265	1807	1730.22	0.90	0	59113	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	526	-2.16	5.18	12	1.30	-809.00	338.00	7480	20230118	-76.60	1463	20230629	19.62	7480	-76.60	20230118	1463	19.62	20230629	7480	-76.60	20230118	1463	19.62	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
85	20230717	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	-38	5	-2.10	637363817	368623	44.07	1761	1807	1650	2345	1265	1807	1729.04	0.90	0	61350	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	532	-2.19	5.23	12	1.23	-809.00	338.00	7480	20230118	-76.35	1463	20230629	20.92	7480	-76.35	20230118	1463	20.92	20230629	7480	-76.35	20230118	1463	20.92	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
86	20230717	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-61	5	-3.38	607270084	351408	42.01	1761	1807	1650	2345	1265	1807	1728.11	0.90	0	57625	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	525	-2.16	5.17	12	1.17	-809.00	338.00	7480	20230118	-76.66	1463	20230629	19.34	7480	-76.66	20230118	1463	19.34	20230629	7480	-76.66	20230118	1463	19.34	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
87	20230717	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-12	5	-0.66	572014018	331375	39.62	1761	1807	1650	2345	1265	1807	1726.18	0.90	0	48286	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	540	-2.22	5.31	12	1.10	-809.00	338.00	7480	20230118	-76.00	1463	20230629	22.69	7480	-76.00	20230118	1463	22.69	20230629	7480	-76.00	20230118	1463	22.69	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
88	20230717	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-77	5	-4.26	517522629	300233	35.89	1761	1807	1650	2345	1265	1807	1723.74	0.90	0	31165	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	520	-2.14	5.12	12	1.00	-809.00	338.00	7480	20230118	-76.87	1463	20230629	18.25	7480	-76.87	20230118	1463	18.25	20230629	7480	-76.87	20230118	1463	18.25	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
89	20230717	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-142	5	-7.86	217624168	127931	15.29	1761	1762	1650	2345	1265	1807	1701.11	0.90	0	-9355	2075	1940	1863	1728	1651	1902	1690	150	540	500	1190	1	1	30082551	501	-2.06	4.93	12	0.43	-809.00	338.00	7480	20230118	-77.74	1463	20230629	13.81	7480	-77.74	20230118	1463	13.81	20230629	7480	-77.74	20230118	1463	13.81	20230629	0.10	N	244460	500	150 억	271290	N	N	1	N	00	N
90	20230714	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	-178	5	-8.97	1528538826	834946	158.71	1985	1998	1786	2580	1390	1985	1830.68	1.14	0	-72196	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	544	-2.23	5.35	12	2.78	-809.00	338.00	7480	20230118	-75.84	1463	20230629	23.51	7480	-75.84	20230118	1463	23.51	20230629	7480	-75.84	20230118	1463	23.51	20230629	0.10	N	244460	500	150 억	343486	N	N	1	N	00	N
91	20230714	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-187	5	-9.42	1436076509	783579	148.94	1985	1998	1786	2580	1390	1985	1832.69	1.14	0	-69527	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	541	-2.22	5.32	12	2.60	-809.00	338.00	7480	20230118	-75.96	1463	20230629	22.90	7480	-75.96	20230118	1463	22.90	20230629	7480	-75.96	20230118	1463	22.90	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
92	20230714	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-184	5	-9.27	1293865292	704541	133.92	1985	1998	1786	2580	1390	1985	1836.43	1.14	0	-64419	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	542	-2.23	5.33	12	2.34	-809.00	338.00	7480	20230118	-75.92	1463	20230629	23.10	7480	-75.92	20230118	1463	23.10	20230629	7480	-75.92	20230118	1463	23.10	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
93	20230714	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-175	5	-8.82	1228511873	668369	127.04	1985	1998	1786	2580	1390	1985	1838.04	1.14	0	-57500	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	544	-2.24	5.36	12	2.22	-809.00	338.00	7480	20230118	-75.80	1463	20230629	23.72	7480	-75.80	20230118	1463	23.72	20230629	7480	-75.80	20230118	1463	23.72	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
94	20230714	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	-178	5	-8.97	1114772076	605330	115.06	1985	1998	1786	2580	1390	1985	1841.56	1.14	0	-63557	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	544	-2.23	5.35	12	2.01	-809.00	338.00	7480	20230118	-75.84	1463	20230629	23.51	7480	-75.84	20230118	1463	23.51	20230629	7480	-75.84	20230118	1463	23.51	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
95	20230714	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-184	5	-9.27	871036379	469638	89.27	1985	1998	1800	2580	1390	1985	1854.66	1.14	0	-61003	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	542	-2.23	5.33	12	1.56	-809.00	338.00	7480	20230118	-75.92	1463	20230629	23.10	7480	-75.92	20230118	1463	23.10	20230629	7480	-75.92	20230118	1463	23.10	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
96	20230714	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-145	5	-7.30	508533894	270131	51.35	1985	1998	1837	2580	1390	1985	1882.49	1.14	0	-39300	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	554	-2.27	5.44	12	0.90	-809.00	338.00	7480	20230118	-75.40	1463	20230629	25.77	7480	-75.40	20230118	1463	25.77	20230629	7480	-75.40	20230118	1463	25.77	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
97	20230714	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-64	5	-3.22	86081835	44330	8.43	1985	1998	1912	2580	1390	1985	1941.69	1.14	0	-9923	2094	2039	1985	1930	1876	2067	1958	150	595	500	1310	1	1	30082551	578	-2.37	5.68	12	0.15	-809.00	338.00	7480	20230118	-74.32	1463	20230629	31.31	7480	-74.32	20230118	1463	31.31	20230629	7480	-74.32	20230118	1463	31.31	20230629	0.10	N	244460	500	150 억	343486	N	N	0	N	00	N
98	20230713	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	35	2	1.79	1029660717	520764	93.20	1931	2040	1931	2535	1365	1950	1977.23	1.16	0	354	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	597	-2.45	5.87	12	1.73	-809.00	338.00	7480	20230118	-73.46	1463	20230629	35.68	7480	-73.46	20230118	1463	35.68	20230629	7480	-73.46	20230118	1463	35.68	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
99	20230713	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1963	13	2	0.67	1001560021	506516	90.65	1931	2040	1931	2535	1365	1950	1977.37	1.16	0	4712	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	591	-2.43	5.81	12	1.68	-809.00	338.00	7480	20230118	-73.76	1463	20230629	34.18	7480	-73.76	20230118	1463	34.18	20230629	7480	-73.76	20230118	1463	34.18	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
100	20230713	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	-12	5	-0.62	943427132	476846	85.34	1931	2040	1931	2535	1365	1950	1978.50	1.16	0	3290	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	583	-2.40	5.73	12	1.59	-809.00	338.00	7480	20230118	-74.09	1463	20230629	32.47	7480	-74.09	20230118	1463	32.47	20230629	7480	-74.09	20230118	1463	32.47	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
101	20230713	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	-11	5	-0.56	877149150	442689	79.23	1931	2040	1931	2535	1365	1950	1981.44	1.16	0	12471	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	583	-2.40	5.74	12	1.47	-809.00	338.00	7480	20230118	-74.08	1463	20230629	32.54	7480	-74.08	20230118	1463	32.54	20230629	7480	-74.08	20230118	1463	32.54	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
102	20230713	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	18	2	0.92	754389520	379805	67.97	1931	2040	1931	2535	1365	1950	1986.29	1.16	0	33735	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	592	-2.43	5.82	12	1.26	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
103	20230713	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	33	2	1.69	665879799	334841	59.93	1931	2040	1931	2535	1365	1950	1988.69	1.16	0	48359	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	597	-2.45	5.87	12	1.11	-809.00	338.00	7480	20230118	-73.49	1463	20230629	35.54	7480	-73.49	20230118	1463	35.54	20230629	7480	-73.49	20230118	1463	35.54	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
104	20230713	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	24	2	1.23	252144707	128626	23.02	1931	1983	1931	2535	1365	1950	1960.33	1.16	0	62257	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	594	-2.44	5.84	12	0.43	-809.00	338.00	7480	20230118	-73.61	1463	20230629	34.93	7480	-73.61	20230118	1463	34.93	20230629	7480	-73.61	20230118	1463	34.93	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
105	20230713	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	4	2	0.21	32095727	16488	2.95	1931	1958	1931	2535	1365	1950	1946.53	1.16	0	6068	2080	2014	1954	1888	1828	1985	1859	150	585	500	1280	1	1	30082551	588	-2.42	5.78	12	0.05	-809.00	338.00	7480	20230118	-73.88	1463	20230629	33.56	7480	-73.88	20230118	1463	33.56	20230629	7480	-73.88	20230118	1463	33.56	20230629	0.10	N	244460	500	150 억	348869	N	N	0	N	00	N
106	20230712	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-22	5	-1.12	1073644598	554334	69.79	1994	2020	1894	2560	1381	1972	1936.81	1.19	0	-4701	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	587	-2.41	5.77	12	1.84	-809.00	338.00	7480	20230118	-73.93	1463	20230629	33.29	7480	-73.93	20230118	1463	33.29	20230629	7480	-73.93	20230118	1463	33.29	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
107	20230712	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	-29	5	-1.47	1048468633	541392	68.16	1994	2020	1894	2560	1381	1972	1936.61	1.19	0	-5451	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	585	-2.40	5.75	12	1.80	-809.00	338.00	7480	20230118	-74.02	1463	20230629	32.81	7480	-74.02	20230118	1463	32.81	20230629	7480	-74.02	20230118	1463	32.81	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
108	20230712	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	-46	5	-2.33	974501256	503117	63.34	1994	2020	1894	2560	1381	1972	1936.92	1.19	0	-16986	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	579	-2.38	5.70	12	1.67	-809.00	338.00	7480	20230118	-74.25	1463	20230629	31.65	7480	-74.25	20230118	1463	31.65	20230629	7480	-74.25	20230118	1463	31.65	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
109	20230712	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	-68	5	-3.45	889319067	458559	57.73	1994	2020	1894	2560	1381	1972	1939.37	1.19	0	-17934	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	573	-2.35	5.63	12	1.52	-809.00	338.00	7480	20230118	-74.55	1463	20230629	30.14	7480	-74.55	20230118	1463	30.14	20230629	7480	-74.55	20230118	1463	30.14	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
110	20230712	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-22	5	-1.12	791190106	407534	51.30	1994	2020	1894	2560	1381	1972	1941.40	1.19	0	-1037	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	587	-2.41	5.77	12	1.35	-809.00	338.00	7480	20230118	-73.93	1463	20230629	33.29	7480	-73.93	20230118	1463	33.29	20230629	7480	-73.93	20230118	1463	33.29	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
111	20230712	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1953	-19	5	-0.96	716536864	369075	46.46	1994	2020	1894	2560	1381	1972	1941.43	1.19	0	12699	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	588	-2.41	5.78	12	1.23	-809.00	338.00	7480	20230118	-73.89	1463	20230629	33.49	7480	-73.89	20230118	1463	33.49	20230629	7480	-73.89	20230118	1463	33.49	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
112	20230712	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	-13	5	-0.66	453685003	236483	29.77	1994	1994	1894	2560	1381	1972	1918.44	1.19	0	6341	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	589	-2.42	5.80	12	0.79	-809.00	338.00	7480	20230118	-73.81	1463	20230629	33.90	7480	-73.81	20230118	1463	33.90	20230629	7480	-73.81	20230118	1463	33.90	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
113	20230712	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	-61	5	-3.09	183532953	95325	12.00	1994	1994	1894	2560	1381	1972	1925.29	1.19	0	-37520	2124	2048	1999	1923	1874	2023	1898	150	589	500	1300	1	1	30082551	575	-2.36	5.65	12	0.32	-809.00	338.00	7480	20230118	-74.45	1463	20230629	30.62	7480	-74.45	20230118	1463	30.62	20230629	7480	-74.45	20230118	1463	30.62	20230629	0.10	N	244460	500	150 억	356531	N	N	0	N	00	N
114	20230711	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	-38	5	-1.89	1570267346	787703	114.82	1981	2075	1950	2610	1410	2010	1993.54	0.63	0	170260	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	1	1	30082551	593	-2.44	5.83	12	2.62	-809.00	338.00	7480	20230118	-73.64	1463	20230629	34.79	7480	-73.64	20230118	1463	34.79	20230629	7480	-73.64	20230118	1463	34.79	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
115	20230711	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	-41	5	-2.04	1299206896	649756	94.71	1981	2075	1950	2610	1410	2010	1999.53	0.63	0	68249	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	1	1	30082551	592	-2.43	5.83	12	2.16	-809.00	338.00	7480	20230118	-73.68	1463	20230629	34.59	7480	-73.68	20230118	1463	34.59	20230629	7480	-73.68	20230118	1463	34.59	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
116	20230711	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-43	5	-2.14	1086543067	541799	78.97	1981	2075	1960	2610	1410	2010	2005.44	0.63	0	64857	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	1	1	30082551	592	-2.43	5.82	12	1.80	-809.00	338.00	7480	20230118	-73.70	1463	20230629	34.45	7480	-73.70	20230118	1463	34.45	20230629	7480	-73.70	20230118	1463	34.45	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
117	20230711	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-16	5	-0.80	883382779	438881	63.97	1981	2075	1980	2610	1410	2010	2012.81	0.63	0	91029	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	1	1	30082551	600	-2.46	5.90	12	1.46	-809.00	338.00	7480	20230118	-73.34	1463	20230629	36.30	7480	-73.34	20230118	1463	36.30	20230629	7480	-73.34	20230118	1463	36.30	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
118	20230711	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	0	3	0.00	728459736	361860	52.75	1981	2075	1980	2610	1410	2010	2013.10	0.63	0	127143	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	5	1	30082551	605	-2.48	5.95	12	1.20	-809.00	338.00	7480	20230118	-73.13	1463	20230629	37.39	7480	-73.13	20230118	1463	37.39	20230629	7480	-73.13	20230118	1463	37.39	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
119	20230711	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	30	2	1.49	678430296	337118	49.14	1981	2075	1980	2610	1410	2010	2012.44	0.63	0	124179	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	5	1	30082551	614	-2.52	6.04	12	1.12	-809.00	338.00	7480	20230118	-72.73	1463	20230629	39.44	7480	-72.73	20230118	1463	39.44	20230629	7480	-72.73	20230118	1463	39.44	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
120	20230711	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	35	2	1.74	518321541	257799	37.58	1981	2075	1980	2610	1410	2010	2010.56	0.63	0	109973	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	5	1	30082551	615	-2.53	6.05	12	0.86	-809.00	338.00	7480	20230118	-72.66	1463	20230629	39.78	7480	-72.66	20230118	1463	39.78	20230629	7480	-72.66	20230118	1463	39.78	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
121	20230711	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1986	-24	5	-1.19	169964619	85197	12.42	1981	2030	1980	2610	1410	2010	1994.96	0.63	0	49109	2178	2094	2046	1962	1914	2070	1938	150	600	500	1320	1	1	30082551	597	-2.45	5.88	12	0.28	-809.00	338.00	7480	20230118	-73.45	1463	20230629	35.75	7480	-73.45	20230118	1463	35.75	20230629	7480	-73.45	20230118	1463	35.75	20230629	0.10	N	244460	500	150 억	189351	N	N	0	N	00	N
122	20230710	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-135	5	-6.29	1383281771	678200	58.69	2110	2130	1998	2785	1505	2145	2039.65	0.51	0	39793	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	605	-2.48	5.95	12	2.25	-809.00	338.00	7480	20230118	-73.13	1463	20230629	37.39	7480	-73.13	20230118	1463	37.39	20230629	7480	-73.13	20230118	1463	37.39	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
123	20230710	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-130	5	-6.06	1289143466	631387	54.64	2110	2130	1998	2785	1505	2145	2041.76	0.51	0	30315	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	606	-2.49	5.96	12	2.10	-809.00	338.00	7480	20230118	-73.06	1463	20230629	37.73	7480	-73.06	20230118	1463	37.73	20230629	7480	-73.06	20230118	1463	37.73	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
124	20230710	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-95	5	-4.43	1113416061	544415	47.12	2110	2130	1998	2785	1505	2145	2045.16	0.51	0	62104	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	617	-2.53	6.07	12	1.81	-809.00	338.00	7480	20230118	-72.59	1463	20230629	40.12	7480	-72.59	20230118	1463	40.12	20230629	7480	-72.59	20230118	1463	40.12	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
125	20230710	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-85	5	-3.96	1012915886	495117	42.85	2110	2130	1998	2785	1505	2145	2045.81	0.51	0	53228	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	620	-2.55	6.09	12	1.65	-809.00	338.00	7480	20230118	-72.46	1463	20230629	40.81	7480	-72.46	20230118	1463	40.81	20230629	7480	-72.46	20230118	1463	40.81	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
126	20230710	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-80	5	-3.73	912195311	446112	38.61	2110	2130	1998	2785	1505	2145	2044.77	0.51	0	46827	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	621	-2.55	6.11	12	1.48	-809.00	338.00	7480	20230118	-72.39	1463	20230629	41.15	7480	-72.39	20230118	1463	41.15	20230629	7480	-72.39	20230118	1463	41.15	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
127	20230710	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-105	5	-4.90	864905606	422997	36.61	2110	2130	1998	2785	1505	2145	2044.71	0.51	0	35261	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	614	-2.52	6.04	12	1.41	-809.00	338.00	7480	20230118	-72.73	1463	20230629	39.44	7480	-72.73	20230118	1463	39.44	20230629	7480	-72.73	20230118	1463	39.44	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
128	20230710	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-85	5	-3.96	761084346	372589	32.24	2110	2130	1998	2785	1505	2145	2042.69	0.51	0	19378	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	620	-2.55	6.09	12	1.24	-809.00	338.00	7480	20230118	-72.46	1463	20230629	40.81	7480	-72.46	20230118	1463	40.81	20230629	7480	-72.46	20230118	1463	40.81	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
129	20230710	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-80	5	-3.73	143987400	68885	5.96	2110	2130	2050	2785	1505	2145	2090.26	0.51	0	-6538	2285	2215	2130	2060	1975	2172	2017	150	640	500	1410	5	1	30082551	621	-2.55	6.11	12	0.23	-809.00	338.00	7480	20230118	-72.39	1463	20230629	41.15	7480	-72.39	20230118	1463	41.15	20230629	7480	-72.39	20230118	1463	41.15	20230629	0.10	N	244460	500	150 억	153510	N	N	1	N	00	N
130	20230707	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	65	2	3.12	2413670055	1138947	75.66	2190	2200	2045	2700	1460	2080	2119.22	1.03	0	-155951	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	645	-2.65	6.35	12	3.79	-809.00	338.00	7480	20230118	-71.32	1463	20230629	46.62	7480	-71.32	20230118	1463	46.62	20230629	7480	-71.32	20230118	1463	46.62	20230629	0.10	N	244460	500	150 억	309461	N	N	1	N	00	N
131	20230707	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	25	2	1.20	2293573805	1082643	71.92	2190	2200	2045	2700	1460	2080	2118.52	1.03	0	-152557	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	633	-2.60	6.23	12	3.60	-809.00	338.00	7480	20230118	-71.86	1463	20230629	43.88	7480	-71.86	20230118	1463	43.88	20230629	7480	-71.86	20230118	1463	43.88	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
132	20230707	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	0	3	0.00	2119664565	999212	66.38	2190	2200	2045	2700	1460	2080	2121.37	1.03	0	-131011	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	626	-2.57	6.15	12	3.32	-809.00	338.00	7480	20230118	-72.19	1463	20230629	42.17	7480	-72.19	20230118	1463	42.17	20230629	7480	-72.19	20230118	1463	42.17	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
133	20230707	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	20	2	0.96	1996228145	940323	62.47	2190	2200	2045	2700	1460	2080	2122.95	1.03	0	-125158	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	632	-2.60	6.21	12	3.13	-809.00	338.00	7480	20230118	-71.93	1463	20230629	43.54	7480	-71.93	20230118	1463	43.54	20230629	7480	-71.93	20230118	1463	43.54	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
134	20230707	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	60	2	2.88	1906268730	897936	59.65	2190	2200	2045	2700	1460	2080	2122.98	1.03	0	-123338	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	644	-2.65	6.33	12	2.98	-809.00	338.00	7480	20230118	-71.39	1463	20230629	46.27	7480	-71.39	20230118	1463	46.27	20230629	7480	-71.39	20230118	1463	46.27	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
135	20230707	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	65	2	3.12	1772930860	835203	55.48	2190	2200	2045	2700	1460	2080	2122.79	1.03	0	-129849	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	645	-2.65	6.35	12	2.78	-809.00	338.00	7480	20230118	-71.32	1463	20230629	46.62	7480	-71.32	20230118	1463	46.62	20230629	7480	-71.32	20230118	1463	46.62	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
136	20230707	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	15	2	0.72	1439456245	677129	44.98	2190	2200	2045	2700	1460	2080	2125.88	1.03	0	-130365	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	630	-2.59	6.20	12	2.25	-809.00	338.00	7480	20230118	-71.99	1463	20230629	43.20	7480	-71.99	20230118	1463	43.20	20230629	7480	-71.99	20230118	1463	43.20	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
137	20230707	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	70	2	3.37	429228355	200224	13.30	2190	2190	2100	2700	1460	2080	2143.99	1.03	0	-70563	2403	2241	2158	1996	1913	2200	1955	150	620	500	1370	5	1	30082551	647	-2.66	6.36	12	0.67	-809.00	338.00	7480	20230118	-71.26	1463	20230629	46.96	7480	-71.26	20230118	1463	46.96	20230629	7480	-71.26	20230118	1463	46.96	20230629	0.10	N	244460	500	150 억	309461	N	N	0	N	00	N
138	20230706	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-220	5	-9.57	3182044345	1492050	33.37	2300	2320	2075	2990	1610	2300	2132.09	0.84	0	57153	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	626	-2.57	6.15	12	4.96	-809.00	338.00	7480	20230118	-72.19	1463	20230629	42.17	7480	-72.19	20230118	1463	42.17	20230629	7480	-72.19	20230118	1463	42.17	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
139	20230706	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	-205	5	-8.91	3018337460	1413477	31.62	2300	2320	2075	2990	1610	2300	2134.80	0.84	0	53721	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	630	-2.59	6.20	12	4.70	-809.00	338.00	7480	20230118	-71.99	1463	20230629	43.20	7480	-71.99	20230118	1463	43.20	20230629	7480	-71.99	20230118	1463	43.20	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
140	20230706	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-200	5	-8.70	2764308440	1292087	28.90	2300	2320	2075	2990	1610	2300	2138.78	0.84	0	54326	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	632	-2.60	6.21	12	4.30	-809.00	338.00	7480	20230118	-71.93	1463	20230629	43.54	7480	-71.93	20230118	1463	43.54	20230629	7480	-71.93	20230118	1463	43.54	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
141	20230706	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-165	5	-7.17	2558109405	1194084	26.71	2300	2320	2075	2990	1610	2300	2141.64	0.84	0	25148	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	642	-2.64	6.32	12	3.97	-809.00	338.00	7480	20230118	-71.46	1463	20230629	45.93	7480	-71.46	20230118	1463	45.93	20230629	7480	-71.46	20230118	1463	45.93	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
142	20230706	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	-190	5	-8.26	2240114615	1042589	23.32	2300	2320	2075	2990	1610	2300	2147.86	0.84	0	6418	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	635	-2.61	6.24	12	3.47	-809.00	338.00	7480	20230118	-71.79	1463	20230629	44.22	7480	-71.79	20230118	1463	44.22	20230629	7480	-71.79	20230118	1463	44.22	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
143	20230706	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	-155	5	-6.74	2053619555	954603	21.35	2300	2320	2075	2990	1610	2300	2150.48	0.84	0	36035	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	645	-2.65	6.35	12	3.17	-809.00	338.00	7480	20230118	-71.32	1463	20230629	46.62	7480	-71.32	20230118	1463	46.62	20230629	7480	-71.32	20230118	1463	46.62	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
144	20230706	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-170	5	-7.39	1757076225	815331	18.24	2300	2320	2075	2990	1610	2300	2154.13	0.84	0	15000	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	641	-2.63	6.30	12	2.71	-809.00	338.00	7480	20230118	-71.52	1463	20230629	45.59	7480	-71.52	20230118	1463	45.59	20230629	7480	-71.52	20230118	1463	45.59	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
145	20230706	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-160	5	-6.96	615599720	278434	6.23	2300	2320	2115	2990	1610	2300	2209.27	0.84	0	4992	2716	2507	2371	2162	2026	2440	2095	150	690	500	1510	5	1	30082551	644	-2.65	6.33	12	0.93	-809.00	338.00	7480	20230118	-71.39	1463	20230629	46.27	7480	-71.39	20230118	1463	46.27	20230629	7480	-71.39	20230118	1463	46.27	20230629	0.15	N	244460	500	150 억	252307	N	N	0	N	00	N
146	20230705	160847	54	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-60	5	-2.54	10724425340	4454275	29.40	2390	2580	2235	3065	1655	2360	2407.75	1.28	0	-138363	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	692	-2.84	6.80	12	14.81	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
147	20230705	150843	54	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-85	5	-3.60	10473893860	4344328	28.67	2390	2580	2235	3065	1655	2360	2410.95	1.28	0	-128876	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	684	-2.81	6.73	12	14.44	-809.00	338.00	7480	20230118	-69.59	1463	20230629	55.50	7480	-69.59	20230118	1463	55.50	20230629	7480	-69.59	20230118	1463	55.50	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
148	20230705	140835	54	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-60	5	-2.54	10063142680	4163481	27.48	2390	2580	2245	3065	1655	2360	2417.02	1.28	0	-98094	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	692	-2.84	6.80	12	13.84	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
149	20230705	130837	54	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-95	5	-4.03	9751882825	4026656	26.57	2390	2580	2245	3065	1655	2360	2421.85	1.28	0	-73896	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	681	-2.80	6.70	12	13.39	-809.00	338.00	7480	20230118	-69.72	1463	20230629	54.82	7480	-69.72	20230118	1463	54.82	20230629	7480	-69.72	20230118	1463	54.82	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
150	20230705	120836	54	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-30	5	-1.27	9052865370	3721736	24.56	2390	2580	2315	3065	1655	2360	2432.45	1.28	0	-73146	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	701	-2.88	6.89	12	12.37	-809.00	338.00	7480	20230118	-68.85	1463	20230629	59.26	7480	-68.85	20230118	1463	59.26	20230629	7480	-68.85	20230118	1463	59.26	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
151	20230705	110845	54	100.00	KOSDAQ	제약	N	N	N	N	N	2375	15	2	0.64	8267737400	3387292	22.35	2390	2580	2315	3065	1655	2360	2440.83	1.28	0	-65597	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	714	-2.94	7.03	12	11.26	-809.00	338.00	7480	20230118	-68.25	1463	20230629	62.34	7480	-68.25	20230118	1463	62.34	20230629	7480	-68.25	20230118	1463	62.34	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
152	20230705	100838	54	100.00	KOSDAQ	제약	N	N	N	N	N	2365	5	2	0.21	7162417910	2922404	19.29	2390	2580	2315	3065	1655	2360	2450.90	1.28	0	-38199	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	711	-2.92	7.00	12	9.71	-809.00	338.00	7480	20230118	-68.38	1463	20230629	61.65	7480	-68.38	20230118	1463	61.65	20230629	7480	-68.38	20230118	1463	61.65	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
153	20230705	090836	54	100.00	KOSDAQ	제약	N	N	N	N	N	2430	70	2	2.97	2421341260	981759	6.48	2390	2550	2380	3065	1655	2360	2466.44	1.28	0	-7839	3093	2726	2463	2096	1833	2595	1965	150	705	500	1550	5	1	30082551	731	-3.00	7.19	12	3.26	-809.00	338.00	7480	20230118	-67.51	1463	20230629	66.10	7480	-67.51	20230118	1463	66.10	20230629	7480	-67.51	20230118	1463	66.10	20230629	0.15	N	244460	500	150 억	385516	N	N	0	N	01	N
154	20230704	160833	54	100.00	KOSDAQ	제약	N	N	N	N	N	2360	15	2	0.64	37640564305	15119382	159.54	2425	2830	2200	3045	1645	2345	2489.59	2.83	0	-459207	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	710	-2.92	6.98	12	50.26	-809.00	338.00	7480	20230118	-68.45	1463	20230629	61.31	7480	-68.45	20230118	1463	61.31	20230629	7480	-68.45	20230118	1463	61.31	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
155	20230704	150824	54	100.00	KOSDAQ	제약	N	N	N	N	N	2355	10	2	0.43	37281191560	14967275	157.93	2425	2830	2200	3045	1645	2345	2490.85	2.83	0	-480790	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	708	-2.91	6.97	12	49.75	-809.00	338.00	7480	20230118	-68.52	1463	20230629	60.97	7480	-68.52	20230118	1463	60.97	20230629	7480	-68.52	20230118	1463	60.97	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
156	20230704	140829	54	100.00	KOSDAQ	제약	N	N	N	N	N	2335	-10	5	-0.43	36233783210	14524228	153.26	2425	2830	2200	3045	1645	2345	2494.71	2.83	0	-476325	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	702	-2.89	6.91	12	48.28	-809.00	338.00	7480	20230118	-68.78	1463	20230629	59.60	7480	-68.78	20230118	1463	59.60	20230629	7480	-68.78	20230118	1463	59.60	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
157	20230704	130817	54	100.00	KOSDAQ	제약	N	N	N	N	N	2355	10	2	0.43	34558096300	13797652	145.59	2425	2830	2200	3045	1645	2345	2504.64	2.83	0	-479990	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	708	-2.91	6.97	12	45.87	-809.00	338.00	7480	20230118	-68.52	1463	20230629	60.97	7480	-68.52	20230118	1463	60.97	20230629	7480	-68.52	20230118	1463	60.97	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
158	20230704	120827	54	100.00	KOSDAQ	제약	N	N	N	N	N	2505	160	2	6.82	32363155895	12890843	136.02	2425	2830	2200	3045	1645	2345	2510.55	2.83	0	-408826	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	754	-3.10	7.41	12	42.85	-809.00	338.00	7480	20230118	-66.51	1463	20230629	71.22	7480	-66.51	20230118	1463	71.22	20230629	7480	-66.51	20230118	1463	71.22	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
159	20230704	110821	54	100.00	KOSDAQ	제약	N	N	N	N	N	2445	100	2	4.26	29948740140	11924617	125.83	2425	2830	2200	3045	1645	2345	2511.51	2.83	0	-415308	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	736	-3.02	7.23	12	39.64	-809.00	338.00	7480	20230118	-67.31	1463	20230629	67.12	7480	-67.31	20230118	1463	67.12	20230629	7480	-67.31	20230118	1463	67.12	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
160	20230704	100817	54	100.00	KOSDAQ	제약	N	N	N	N	N	2455	110	2	4.69	26638659140	10572178	111.56	2425	2830	2200	3045	1645	2345	2519.69	2.83	0	-351228	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	739	-3.03	7.26	12	35.14	-809.00	338.00	7480	20230118	-67.18	1463	20230629	67.81	7480	-67.18	20230118	1463	67.81	20230629	7480	-67.18	20230118	1463	67.81	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
161	20230704	090816	54	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-45	5	-1.92	7131766350	2960697	31.24	2425	2635	2200	3045	1645	2345	2408.81	2.83	0	39319	2681	2512	2176	2007	1671	2597	2092	150	700	500	1540	5	1	30082551	692	-2.84	6.80	12	9.84	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.24	N	244460	500	150 억	849839	N	N	0	N	01	N
162	20230703	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	538	1	29.77	21163257387	9475894	61.47	1840	2345	1840	2345	1265	1807	2233.54	1.26	0	462908	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	705	-2.90	6.94	12	31.50	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
163	20230703	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	538	1	29.77	21159906382	9474465	61.46	1840	2345	1840	2345	1265	1807	2233.53	1.26	0	462908	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	705	-2.90	6.94	12	31.49	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
164	20230703	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	538	1	29.77	21145118812	9468159	61.42	1840	2345	1840	2345	1265	1807	2233.45	1.26	0	462908	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	705	-2.90	6.94	12	31.47	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
165	20230703	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	538	1	29.77	21116432427	9455926	61.34	1840	2345	1840	2345	1265	1807	2233.31	1.26	0	462908	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	705	-2.90	6.94	12	31.43	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
166	20230703	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	538	1	29.77	21053011902	9428881	61.16	1840	2345	1840	2345	1265	1807	2232.99	1.26	0	462908	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	705	-2.90	6.94	12	31.34	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
167	20230703	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	538	1	29.77	20945817262	9383169	60.87	1840	2345	1840	2345	1265	1807	2232.44	1.26	0	462908	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	705	-2.90	6.94	12	31.19	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
168	20230703	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	453	2	25.07	15623630787	7071907	45.88	1840	2345	1840	2345	1265	1807	2209.46	1.26	0	-3165	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	5	1	30082551	680	-2.79	6.69	12	23.51	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N
169	20230703	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	173	2	9.57	1097926145	578877	3.76	1840	1980	1840	2345	1265	1807	1897.22	1.26	0	62115	2687	2247	2000	1560	1313	2123	1436	150	540	500	1190	1	1	30082551	596	-2.45	5.86	12	1.92	-809.00	338.00	7480	20230118	-73.53	1463	20230629	35.34	7480	-73.53	20230118	1463	35.34	20230629	7480	-73.53	20230118	1463	35.34	20230629	0.24	N	244460	500	150 억	379528	N	N	0	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History