KissMeData/166480/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	-60	5	-0.88	220334320	32674	76.92	6750	6810	6670	8850	4770	6810	6743.41	0.49	0	815	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2219	-44.12	2.73	12	0.10	-153.00	2475.00	14150	20220817	-52.30	6220	20230726	8.52	9410	-28.27	20230418	6220	8.52	20230726	14150	-52.30	20220817	6220	8.52	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
3	20230731	150856	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	0	3	0.00	214064500	31748	74.74	6750	6810	6670	8850	4770	6810	6742.61	0.49	0	916	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2238	-44.51	2.75	12	0.10	-153.00	2475.00	14150	20220817	-51.87	6220	20230726	9.49	9410	-27.63	20230418	6220	9.49	20230726	14150	-51.87	20220817	6220	9.49	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
4	20230731	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	6780	-30	5	-0.44	180660040	26804	63.10	6750	6810	6670	8850	4770	6810	6740.04	0.49	0	-355	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2229	-44.31	2.74	12	0.08	-153.00	2475.00	14150	20220817	-52.08	6220	20230726	9.00	9410	-27.95	20230418	6220	9.00	20230726	14150	-52.08	20220817	6220	9.00	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
5	20230731	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	6700	-110	5	-1.62	132999950	19725	46.44	6750	6810	6670	8850	4770	6810	6742.71	0.49	0	-205	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2202	-43.79	2.71	12	0.06	-153.00	2475.00	14150	20220817	-52.65	6220	20230726	7.72	9410	-28.80	20230418	6220	7.72	20230726	14150	-52.65	20220817	6220	7.72	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
6	20230731	120907	57	100.00	KOSDAQ		제약	N	N	N	N	N	6760	-50	5	-0.73	96063510	14226	33.49	6750	6810	6670	8850	4770	6810	6752.67	0.49	0	824	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2222	-44.18	2.73	12	0.04	-153.00	2475.00	14150	20220817	-52.23	6220	20230726	8.68	9410	-28.16	20230418	6220	8.68	20230726	14150	-52.23	20220817	6220	8.68	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
7	20230731	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	-10	5	-0.15	75010050	11123	26.19	6750	6810	6670	8850	4770	6810	6743.69	0.49	0	1106	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2235	-44.44	2.75	12	0.03	-153.00	2475.00	14150	20220817	-51.94	6220	20230726	9.32	9410	-27.74	20230418	6220	9.32	20230726	14150	-51.94	20220817	6220	9.32	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
8	20230731	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	-10	5	-0.15	53641690	7971	18.77	6750	6810	6670	8850	4770	6810	6729.61	0.49	0	1616	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2235	-44.44	2.75	12	0.02	-153.00	2475.00	14150	20220817	-51.94	6220	20230726	9.32	9410	-27.74	20230418	6220	9.32	20230726	14150	-51.94	20220817	6220	9.32	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
9	20230731	090856	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	-60	5	-0.88	1775250	263	0.62	6750	6750	6750	8850	4770	6810	6750.00	0.49	0	91	7063	6936	6783	6656	6503	7000	6720	164	2040	500	4630	10	1	32870376	2219	-44.12	2.73	12	0.00	-153.00	2475.00	14150	20220817	-52.30	6220	20230726	8.52	9410	-28.27	20230418	6220	8.52	20230726	14150	-52.30	20220817	6220	8.52	20230726	0.87	N	166480	500	164 억	161246	N	N	1	N	N
10	20230728	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	80	2	1.19	288208420	42477	55.19	6630	6910	6630	8740	4720	6730	6785.05	0.48	0	3039	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2238	-44.51	2.75	12	0.13	-153.00	2475.00	14150	20220817	-51.87	6220	20230726	9.49	9410	-27.63	20230418	6220	9.49	20230726	14150	-51.87	20220817	6220	9.49	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
11	20230728	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	70	2	1.04	279420240	41186	53.51	6630	6910	6630	8740	4720	6730	6784.35	0.48	0	2847	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2235	-44.44	2.75	12	0.13	-153.00	2475.00	14150	20220817	-51.94	6220	20230726	9.32	9410	-27.74	20230418	6220	9.32	20230726	14150	-51.94	20220817	6220	9.32	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
12	20230728	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	6820	90	2	1.34	256627020	37825	49.15	6630	6910	6630	8740	4720	6730	6784.59	0.48	0	3166	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2242	-44.58	2.76	12	0.12	-153.00	2475.00	14150	20220817	-51.80	6220	20230726	9.65	9410	-27.52	20230418	6220	9.65	20230726	14150	-51.80	20220817	6220	9.65	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
13	20230728	130858	57	100.00	KOSDAQ		제약	N	N	N	N	N	6890	160	2	2.38	244261570	36019	46.80	6630	6910	6630	8740	4720	6730	6781.46	0.48	0	3578	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2265	-45.03	2.78	12	0.11	-153.00	2475.00	14150	20220817	-51.31	6220	20230726	10.77	9410	-26.78	20230418	6220	10.77	20230726	14150	-51.31	20220817	6220	10.77	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
14	20230728	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	120	2	1.78	226706470	33462	43.48	6630	6910	6630	8740	4720	6730	6775.04	0.48	0	4177	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2252	-44.77	2.77	12	0.10	-153.00	2475.00	14150	20220817	-51.59	6220	20230726	10.13	9410	-27.21	20230418	6220	10.13	20230726	14150	-51.59	20220817	6220	10.13	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
15	20230728	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	140	2	2.08	206365490	30487	39.61	6630	6910	6630	8740	4720	6730	6768.97	0.48	0	4042	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2258	-44.90	2.78	12	0.09	-153.00	2475.00	14150	20220817	-51.45	6220	20230726	10.45	9410	-26.99	20230418	6220	10.45	20230726	14150	-51.45	20220817	6220	10.45	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
16	20230728	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	70	2	1.04	147412280	21848	28.39	6630	6910	6630	8740	4720	6730	6747.18	0.48	0	4239	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2235	-44.44	2.75	12	0.07	-153.00	2475.00	14150	20220817	-51.94	6220	20230726	9.32	9410	-27.74	20230418	6220	9.32	20230726	14150	-51.94	20220817	6220	9.32	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
17	20230728	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	6840	110	2	1.63	12401150	1846	2.40	6630	6840	6630	8740	4720	6730	6717.85	0.48	0	990	7303	7016	6633	6346	5963	7160	6490	164	2010	500	4570	10	1	32870376	2248	-44.71	2.76	12	0.01	-153.00	2475.00	14150	20220817	-51.66	6220	20230726	9.97	9410	-27.31	20230418	6220	9.97	20230726	14150	-51.66	20220817	6220	9.97	20230726	0.88	N	166480	500	164 억	158156	N	N	1	N	N
18	20230727	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	6730	380	2	5.98	512128390	76567	32.65	6300	6920	6250	8250	4450	6350	6688.63	0.44	25645	14391	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2212	-43.99	2.72	12	0.23	-153.00	2475.00	14150	20220817	-52.44	6220	20230726	8.20	9410	-28.48	20230418	6220	8.20	20230726	14150	-52.44	20220817	6220	8.20	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
19	20230727	150854	57	100.00	KOSDAQ		제약	N	N	N	N	N	6730	380	2	5.98	495306530	74069	31.58	6300	6920	6250	8250	4450	6350	6687.10	0.44	25645	13880	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2212	-43.99	2.72	12	0.23	-153.00	2475.00	14150	20220817	-52.44	6220	20230726	8.20	9410	-28.48	20230418	6220	8.20	20230726	14150	-52.44	20220817	6220	8.20	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
20	20230727	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	6770	420	2	6.61	448546190	67144	28.63	6300	6920	6250	8250	4450	6350	6680.36	0.44	25645	13715	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2225	-44.25	2.74	12	0.20	-153.00	2475.00	14150	20220817	-52.16	6220	20230726	8.84	9410	-28.06	20230418	6220	8.84	20230726	14150	-52.16	20220817	6220	8.84	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
21	20230727	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	6760	410	2	6.46	432888950	64833	27.64	6300	6920	6250	8250	4450	6350	6676.98	0.44	25645	13885	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2222	-44.18	2.73	12	0.20	-153.00	2475.00	14150	20220817	-52.23	6220	20230726	8.68	9410	-28.16	20230418	6220	8.68	20230726	14150	-52.23	20220817	6220	8.68	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
22	20230727	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	6770	420	2	6.61	388410380	58217	24.82	6300	6920	6250	8250	4450	6350	6671.77	0.44	25645	9879	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2225	-44.25	2.74	12	0.18	-153.00	2475.00	14150	20220817	-52.16	6220	20230726	8.84	9410	-28.06	20230418	6220	8.84	20230726	14150	-52.16	20220817	6220	8.84	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
23	20230727	110853	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	400	2	6.30	357133050	53585	22.85	6300	6920	6250	8250	4450	6350	6664.80	0.44	25645	8368	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2219	-44.12	2.73	12	0.16	-153.00	2475.00	14150	20220817	-52.30	6220	20230726	8.52	9410	-28.27	20230418	6220	8.52	20230726	14150	-52.30	20220817	6220	8.52	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
24	20230727	100851	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	400	2	6.30	227592890	34699	14.79	6300	6750	6250	8250	4450	6350	6559.06	0.44	25645	5744	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2219	-44.12	2.73	12	0.11	-153.00	2475.00	14150	20220817	-52.30	6220	20230726	8.52	9410	-28.27	20230418	6220	8.52	20230726	14150	-52.30	20220817	6220	8.52	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
25	20230727	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	6490	140	2	2.20	54268530	8514	3.63	6300	6490	6250	8250	4450	6350	6374.03	0.44	25645	3205	7196	6772	6496	6072	5796	6635	5935	164	1900	500	4310	10	1	32870376	2133	-42.42	2.62	12	0.03	-153.00	2475.00	14150	20220817	-54.13	6220	20230726	4.34	9410	-31.03	20230418	6220	4.34	20230726	14150	-54.13	20220817	6220	4.34	20230726	0.89	N	166480	500	164 억	143550	N	N	1	N	N
26	20230726	160848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6350	-570	5	-8.24	1498441090	233754	315.70	6920	6920	6220	8990	4850	6920	6410.35	0.36	0	26188	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2087	-41.50	2.57	12	0.71	-153.00	2475.00	14150	20220817	-55.12	6220	20230726	2.09	9410	-32.52	20230418	6220	2.09	20230726	14150	-55.12	20220817	6220	2.09	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
27	20230726	150853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6280	-640	5	-9.25	1431170650	223094	301.30	6920	6920	6220	8990	4850	6920	6415.10	0.36	0	24628	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2064	-41.05	2.54	12	0.68	-153.00	2475.00	14150	20220817	-55.62	6220	20230726	0.96	9410	-33.26	20230418	6220	0.96	20230726	14150	-55.62	20220817	6220	0.96	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
28	20230726	140847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6230	-690	5	-9.97	1288677100	200464	270.74	6920	6920	6220	8990	4850	6920	6428.47	0.36	0	14640	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2048	-40.72	2.52	12	0.61	-153.00	2475.00	14150	20220817	-55.97	6220	20230726	0.16	9410	-33.79	20230418	6220	0.16	20230726	14150	-55.97	20220817	6220	0.16	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
29	20230726	130844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6300	-620	5	-8.96	1063156080	164625	222.33	6920	6920	6230	8990	4850	6920	6458.05	0.36	0	15865	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2071	-41.18	2.55	12	0.50	-153.00	2475.00	14150	20220817	-55.48	6230	20230726	1.12	9410	-33.05	20230418	6230	1.12	20230726	14150	-55.48	20220817	6230	1.12	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
30	20230726	120847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6400	-520	5	-7.51	917784830	141680	191.35	6920	6920	6230	8990	4850	6920	6477.87	0.36	0	18468	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2104	-41.83	2.59	12	0.43	-153.00	2475.00	14150	20220817	-54.77	6230	20230726	2.73	9410	-31.99	20230418	6230	2.73	20230726	14150	-54.77	20220817	6230	2.73	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
31	20230726	110842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6430	-490	5	-7.08	750375720	115381	155.83	6920	6920	6230	8990	4850	6920	6503.46	0.36	0	18161	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2114	-42.03	2.60	12	0.35	-153.00	2475.00	14150	20220817	-54.56	6230	20230726	3.21	9410	-31.67	20230418	6230	3.21	20230726	14150	-54.56	20220817	6230	3.21	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
32	20230726	100850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6500	-420	5	-6.07	506070110	77419	104.56	6920	6920	6230	8990	4850	6920	6536.77	0.36	0	19307	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2137	-42.48	2.63	12	0.24	-153.00	2475.00	14150	20220817	-54.06	6230	20230726	4.33	9410	-30.92	20230418	6230	4.33	20230726	14150	-54.06	20220817	6230	4.33	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
33	20230726	090843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6720	-200	5	-2.89	60347350	8890	12.01	6920	6920	6720	8990	4850	6920	6788.23	0.36	0	-379	7133	7026	6973	6866	6813	7000	6840	164	2070	500	4700	10	1	32870376	2209	-43.92	2.72	12	0.03	-153.00	2475.00	14150	20220817	-52.51	6720	20230726	0.00	9410	-28.59	20230418	6720	0.00	20230726	14150	-52.51	20220817	6720	0.00	20230726	0.90	N	166480	500	164 억	117905	N	N	1	N	N
34	20230725	160841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6920	-210	5	-2.95	516418040	73588	87.82	7050	7080	6920	9260	5000	7130	7017.69	0.41	0	-16727	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2275	-45.23	2.80	12	0.22	-153.00	2475.00	14150	20220817	-51.10	6920	20230725	0.00	9410	-26.46	20230418	6920	0.00	20230725	14150	-51.10	20220817	6920	0.00	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
35	20230725	150831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7010	-120	5	-1.68	462876340	65898	78.65	7050	7080	6980	9260	5000	7130	7024.13	0.41	0	-14962	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2304	-45.82	2.83	12	0.20	-153.00	2475.00	14150	20220817	-50.46	6980	20230725	0.43	9410	-25.50	20230418	6980	0.43	20230725	14150	-50.46	20220817	6980	0.43	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
36	20230725	140832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7030	-100	5	-1.40	388449270	55259	65.95	7050	7080	6990	9260	5000	7130	7029.61	0.41	0	-13266	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2311	-45.95	2.84	12	0.17	-153.00	2475.00	14150	20220817	-50.32	6990	20230725	0.57	9410	-25.29	20230418	6990	0.57	20230725	14150	-50.32	20220817	6990	0.57	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
37	20230725	130840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7010	-120	5	-1.68	360170940	51238	61.15	7050	7080	6990	9260	5000	7130	7029.37	0.41	0	-12680	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2304	-45.82	2.83	12	0.16	-153.00	2475.00	14150	20220817	-50.46	6990	20230725	0.29	9410	-25.50	20230418	6990	0.29	20230725	14150	-50.46	20220817	6990	0.29	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
38	20230725	120839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7040	-90	5	-1.26	296794600	42217	50.38	7050	7080	6990	9260	5000	7130	7030.22	0.41	0	-8300	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2314	-46.01	2.84	12	0.13	-153.00	2475.00	14150	20220817	-50.25	6990	20230725	0.72	9410	-25.19	20230418	6990	0.72	20230725	14150	-50.25	20220817	6990	0.72	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
39	20230725	110837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7030	-100	5	-1.40	244178080	34746	41.47	7050	7080	6990	9260	5000	7130	7027.52	0.41	0	-7782	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2311	-45.95	2.84	12	0.11	-153.00	2475.00	14150	20220817	-50.32	6990	20230725	0.57	9410	-25.29	20230418	6990	0.57	20230725	14150	-50.32	20220817	6990	0.57	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
40	20230725	100836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7010	-120	5	-1.68	179372530	25504	30.44	7050	7080	6990	9260	5000	7130	7033.11	0.41	0	-5582	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2304	-45.82	2.83	12	0.08	-153.00	2475.00	14150	20220817	-50.46	6990	20230725	0.29	9410	-25.50	20230418	6990	0.29	20230725	14150	-50.46	20220817	6990	0.29	20230725	0.91	N	166480	500	164 억	133925	N	N	1	N	N
41	20230725	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	-110	5	-1.54	40972610	5815	6.94	7050	7080	7020	9260	5000	7130	7046.02	0.41	0	-877	7550	7340	7210	7000	6870	7275	6935	164	2130	500	4840	10	1	32870376	2308	-45.88	2.84	12	0.02	-153.00	2475.00	14150	20220817	-50.39	7000	20230315	0.29	9410	-25.40	20230418	7000	0.29	20230315	14150	-50.39	20220817	7000	0.29	20230315	0.91	N	166480	500	164 억	133925	N	N	1	N	N
42	20230724	160838	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	-290	5	-3.91	596745300	83260	144.43	7420	7420	7080	9640	5200	7420	7167.25	0.50	0	-28494	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2344	-46.60	2.88	12	0.25	-153.00	2475.00	14150	20220817	-49.61	7000	20230315	1.86	9410	-24.23	20230418	7000	1.86	20230315	14150	-49.61	20220817	7000	1.86	20230315	0.92	N	166480	500	164 억	162803	N	N	1	N	N
43	20230724	150835	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	-290	5	-3.91	574311930	80107	138.96	7420	7420	7080	9640	5200	7420	7169.31	0.50	0	-28107	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2344	-46.60	2.88	12	0.24	-153.00	2475.00	14150	20220817	-49.61	7000	20230315	1.86	9410	-24.23	20230418	7000	1.86	20230315	14150	-49.61	20220817	7000	1.86	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
44	20230724	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	-300	5	-4.04	546810250	76245	132.26	7420	7420	7080	9640	5200	7420	7171.75	0.50	0	-27335	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2340	-46.54	2.88	12	0.23	-153.00	2475.00	14150	20220817	-49.68	7000	20230315	1.71	9410	-24.34	20230418	7000	1.71	20230315	14150	-49.68	20220817	7000	1.71	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
45	20230724	130834	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	-280	5	-3.77	445420740	61997	107.55	7420	7420	7130	9640	5200	7420	7184.55	0.50	0	-19829	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2347	-46.67	2.88	12	0.19	-153.00	2475.00	14150	20220817	-49.54	7000	20230315	2.00	9410	-24.12	20230418	7000	2.00	20230315	14150	-49.54	20220817	7000	2.00	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
46	20230724	120834	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	-290	5	-3.91	415806570	57856	100.36	7420	7420	7130	9640	5200	7420	7186.92	0.50	0	-19319	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2344	-46.60	2.88	12	0.18	-153.00	2475.00	14150	20220817	-49.61	7000	20230315	1.86	9410	-24.23	20230418	7000	1.86	20230315	14150	-49.61	20220817	7000	1.86	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
47	20230724	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-220	5	-2.96	341068090	47409	82.24	7420	7420	7130	9640	5200	7420	7194.16	0.50	0	-17248	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2367	-47.06	2.91	12	0.14	-153.00	2475.00	14150	20220817	-49.12	7000	20230315	2.86	9410	-23.49	20230418	7000	2.86	20230315	14150	-49.12	20220817	7000	2.86	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
48	20230724	100829	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	-260	5	-3.50	209977010	29114	50.50	7420	7420	7150	9640	5200	7420	7212.24	0.50	0	-11367	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2354	-46.80	2.89	12	0.09	-153.00	2475.00	14150	20220817	-49.40	7000	20230315	2.29	9410	-23.91	20230418	7000	2.29	20230315	14150	-49.40	20220817	7000	2.29	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
49	20230724	090835	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	-210	5	-2.83	49769740	6832	11.85	7420	7420	7200	9640	5200	7420	7284.80	0.50	0	-3225	7733	7576	7423	7266	7113	7655	7345	164	2220	500	5040	10	1	32870376	2370	-47.12	2.91	12	0.02	-153.00	2475.00	14150	20220817	-49.05	7000	20230315	3.00	9410	-23.38	20230418	7000	3.00	20230315	14150	-49.05	20220817	7000	3.00	20230315	0.92	N	166480	500	164 억	162803	N	N	0	N	N
50	20230721	160825	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	90	2	1.23	428666380	57515	256.86	7330	7580	7270	9520	5140	7330	7453.12	0.45	0	13321	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2439	-48.50	3.00	12	0.17	-153.00	2475.00	14150	20220817	-47.56	7000	20230315	6.00	9410	-21.15	20230418	7000	6.00	20230315	14150	-47.56	20220817	7000	6.00	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
51	20230721	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	100	2	1.36	423111500	56766	253.51	7330	7580	7270	9520	5140	7330	7453.61	0.45	0	13276	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2442	-48.56	3.00	12	0.17	-153.00	2475.00	14150	20220817	-47.49	7000	20230315	6.14	9410	-21.04	20230418	7000	6.14	20230315	14150	-47.49	20220817	7000	6.14	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
52	20230721	140826	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	100	2	1.36	371184900	49749	222.17	7330	7580	7270	9520	5140	7330	7461.15	0.45	0	13144	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2442	-48.56	3.00	12	0.15	-153.00	2475.00	14150	20220817	-47.49	7000	20230315	6.14	9410	-21.04	20230418	7000	6.14	20230315	14150	-47.49	20220817	7000	6.14	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
53	20230721	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	150	2	2.05	345389580	46279	206.68	7330	7580	7270	9520	5140	7330	7463.20	0.45	0	13426	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2459	-48.89	3.02	12	0.14	-153.00	2475.00	14150	20220817	-47.14	7000	20230315	6.86	9410	-20.51	20230418	7000	6.86	20230315	14150	-47.14	20220817	7000	6.86	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
54	20230721	120838	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	140	2	1.91	314480510	42164	188.30	7330	7580	7270	9520	5140	7330	7458.51	0.45	0	14569	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2455	-48.82	3.02	12	0.13	-153.00	2475.00	14150	20220817	-47.21	7000	20230315	6.71	9410	-20.62	20230418	7000	6.71	20230315	14150	-47.21	20220817	7000	6.71	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
55	20230721	110834	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	230	2	3.14	284073550	38100	170.15	7330	7580	7270	9520	5140	7330	7456.00	0.45	0	15156	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2485	-49.41	3.05	12	0.12	-153.00	2475.00	14150	20220817	-46.57	7000	20230315	8.00	9410	-19.66	20230418	7000	8.00	20230315	14150	-46.57	20220817	7000	8.00	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
56	20230721	100833	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	170	2	2.32	173466080	23420	104.59	7330	7530	7270	9520	5140	7330	7406.75	0.45	0	11046	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2465	-49.02	3.03	12	0.07	-153.00	2475.00	14150	20220817	-47.00	7000	20230315	7.14	9410	-20.30	20230418	7000	7.14	20230315	14150	-47.00	20220817	7000	7.14	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
57	20230721	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	50	2	0.68	38917170	5310	23.71	7330	7380	7270	9520	5140	7330	7329.03	0.45	0	3496	7456	7392	7316	7252	7176	7425	7285	164	2190	500	4980	10	1	32870376	2426	-48.24	2.98	12	0.02	-153.00	2475.00	14150	20220817	-47.84	7000	20230315	5.43	9410	-21.57	20230418	7000	5.43	20230315	14150	-47.84	20220817	7000	5.43	20230315	0.92	N	166480	500	164 억	149534	N	N	1	N	N
58	20230720	160824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	10	2	0.14	155813430	21330	37.38	7320	7380	7240	9510	5130	7320	7304.90	0.45	0	688	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2409	-47.91	2.96	12	0.06	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.92	N	166480	500	164 억	148846	N	N	1	N	N
59	20230720	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	-40	5	-0.55	152420360	20867	36.57	7320	7380	7240	9510	5130	7320	7304.37	0.45	0	735	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2393	-47.58	2.94	12	0.06	-153.00	2475.00	14150	20220817	-48.55	7000	20230315	4.00	9410	-22.64	20230418	7000	4.00	20230315	14150	-48.55	20220817	7000	4.00	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
60	20230720	140823	57	100.00	KOSDAQ		제약	N	N	N	N	N	7290	-30	5	-0.41	137530290	18826	32.99	7320	7380	7240	9510	5130	7320	7305.34	0.45	0	1122	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2396	-47.65	2.95	12	0.06	-153.00	2475.00	14150	20220817	-48.48	7000	20230315	4.14	9410	-22.53	20230418	7000	4.14	20230315	14150	-48.48	20220817	7000	4.14	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
61	20230720	130824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	30	2	0.41	107716870	14735	25.82	7320	7380	7240	9510	5130	7320	7310.27	0.45	0	395	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2416	-48.04	2.97	12	0.04	-153.00	2475.00	14150	20220817	-48.06	7000	20230315	5.00	9410	-21.89	20230418	7000	5.00	20230315	14150	-48.06	20220817	7000	5.00	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
62	20230720	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-20	5	-0.27	88144520	12056	21.13	7320	7380	7240	9510	5130	7320	7311.26	0.45	0	-53	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2400	-47.71	2.95	12	0.04	-153.00	2475.00	14150	20220817	-48.41	7000	20230315	4.29	9410	-22.42	20230418	7000	4.29	20230315	14150	-48.41	20220817	7000	4.29	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
63	20230720	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	10	2	0.14	56762320	7785	13.64	7320	7340	7240	9510	5130	7320	7291.24	0.45	0	249	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2409	-47.91	2.96	12	0.02	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
64	20230720	100819	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	-50	5	-0.68	44824070	6155	10.79	7320	7330	7240	9510	5130	7320	7282.55	0.45	0	73	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2390	-47.52	2.94	12	0.02	-153.00	2475.00	14150	20220817	-48.62	7000	20230315	3.86	9410	-22.74	20230418	7000	3.86	20230315	14150	-48.62	20220817	7000	3.86	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
65	20230720	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-70	5	-0.96	11841820	1626	2.85	7320	7320	7240	9510	5130	7320	7282.79	0.45	0	-328	7566	7442	7316	7192	7066	7505	7255	164	2190	500	4970	10	1	32870376	2383	-47.39	2.93	12	0.00	-153.00	2475.00	14150	20220817	-48.76	7000	20230315	3.57	9410	-22.95	20230418	7000	3.57	20230315	14150	-48.76	20220817	7000	3.57	20230315	0.92	N	166480	500	164 억	148846	N	N	0	N	N
66	20230719	160835	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	20	2	0.27	414710660	56913	111.28	7280	7440	7190	9490	5110	7300	7286.31	0.45	0	708	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2406	-47.84	2.96	12	0.17	-153.00	2475.00	14150	20220817	-48.27	7000	20230315	4.57	9410	-22.21	20230418	7000	4.57	20230315	14150	-48.27	20220817	7000	4.57	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
67	20230719	150835	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	30	2	0.41	402259500	55211	107.95	7280	7440	7190	9490	5110	7300	7285.86	0.45	0	708	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2409	-47.91	2.96	12	0.17	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
68	20230719	140836	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	10	2	0.14	384153020	52734	103.11	7280	7440	7190	9490	5110	7300	7284.73	0.45	0	1500	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2403	-47.78	2.95	12	0.16	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
69	20230719	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	20	2	0.27	373954620	51337	100.38	7280	7440	7190	9490	5110	7300	7284.31	0.45	0	1502	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2406	-47.84	2.96	12	0.16	-153.00	2475.00	14150	20220817	-48.27	7000	20230315	4.57	9410	-22.21	20230418	7000	4.57	20230315	14150	-48.27	20220817	7000	4.57	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
70	20230719	120839	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	0	3	0.00	361783280	49671	97.12	7280	7440	7190	9490	5110	7300	7283.59	0.45	0	904	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2400	-47.71	2.95	12	0.15	-153.00	2475.00	14150	20220817	-48.41	7000	20230315	4.29	9410	-22.42	20230418	7000	4.29	20230315	14150	-48.41	20220817	7000	4.29	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
71	20230719	110837	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	10	2	0.14	328210810	45032	88.05	7280	7440	7190	9490	5110	7300	7288.39	0.45	0	417	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2403	-47.78	2.95	12	0.14	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
72	20230719	100830	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	-60	5	-0.82	217827550	29864	58.39	7280	7440	7190	9490	5110	7300	7293.98	0.45	0	-5072	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2380	-47.32	2.93	12	0.09	-153.00	2475.00	14150	20220817	-48.83	7000	20230315	3.43	9410	-23.06	20230418	7000	3.43	20230315	14150	-48.83	20220817	7000	3.43	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
73	20230719	090830	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	50	2	0.68	75840760	10301	20.14	7280	7440	7280	9490	5110	7300	7362.47	0.45	0	-3682	7926	7612	7436	7122	6946	7770	7280	164	2190	500	4960	10	1	32870376	2416	-48.04	2.97	12	0.03	-153.00	2475.00	14150	20220817	-48.06	7000	20230315	5.00	9410	-21.89	20230418	7000	5.00	20230315	14150	-48.06	20220817	7000	5.00	20230315	0.94	N	166480	500	164 억	147216	N	N	1	N	N
74	20230718	160829	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	40	2	0.55	376413200	51081	140.77	7260	7750	7260	9430	5090	7260	7368.95	0.49	0	-11820	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2400	-47.71	2.95	12	0.16	-153.00	2475.00	14150	20220817	-48.41	7000	20230315	4.29	9410	-22.42	20230418	7000	4.29	20230315	14150	-48.41	20220817	7000	4.29	20230315	0.94	N	166480	500	164 억	159963	N	N	1	N	N
75	20230718	150827	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	70	2	0.96	356145360	48309	133.13	7260	7750	7260	9430	5090	7260	7372.24	0.49	0	-11853	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2409	-47.91	2.96	12	0.15	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.94	N	166480	500	164 억	159963	N	N	0	N	N
76	20230718	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	110	2	1.52	333025690	45162	124.46	7260	7750	7260	9430	5090	7260	7374.02	0.49	0	-10918	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2423	-48.17	2.98	12	0.14	-153.00	2475.00	14150	20220817	-47.92	7000	20230315	5.29	9410	-21.68	20230418	7000	5.29	20230315	14150	-47.92	20220817	7000	5.29	20230315	0.94	N	166480	500	164 억	159963	N	N	0	N	N
77	20230718	130825	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	70	2	0.96	299131610	40567	111.79	7260	7750	7260	9430	5090	7260	7373.77	0.49	0	-10876	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2409	-47.91	2.96	12	0.12	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.94	N	166480	500	164 억	159963	N	N	0	N	N
78	20230718	120832	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	70	2	0.96	236928890	32082	88.41	7260	7750	7260	9430	5090	7260	7385.10	0.49	0	-9657	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2409	-47.91	2.96	12	0.10	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.94	N	166480	500	164 억	159963	N	N	0	N	N
79	20230718	110832	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	40	2	0.55	190486460	25712	70.86	7260	7750	7260	9430	5090	7260	7408.47	0.49	0	-5629	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2400	-47.71	2.95	12	0.08	-153.00	2475.00	14150	20220817	-48.41	7000	20230315	4.29	9410	-22.42	20230418	7000	4.29	20230315	14150	-48.41	20220817	7000	4.29	20230315	0.94	N	166480	500	164 억	159963	N	N	0	N	N
80	20230718	100824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	60	2	0.83	143540030	19273	53.11	7260	7750	7260	9430	5090	7260	7447.73	0.49	0	-2956	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2406	-47.84	2.96	12	0.06	-153.00	2475.00	14150	20220817	-48.27	7000	20230315	4.57	9410	-22.21	20230418	7000	4.57	20230315	14150	-48.27	20220817	7000	4.57	20230315	0.94	N	166480	500	164 억	159963	N	N	0	N	N
81	20230718	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	490	2	6.75	46177010	6194	17.07	7260	7750	7260	9430	5090	7260	7455.12	0.49	0	838	7440	7350	7280	7190	7120	7315	7155	164	2170	500	4930	10	1	32870376	2547	-50.65	3.13	12	0.02	-153.00	2475.00	14150	20220817	-45.23	7000	20230315	10.71	9410	-17.64	20230418	7000	10.71	20230315	14150	-45.23	20220817	7000	10.71	20230315	0.94	N	166480	500	164 억	159963	Y	N	0	N	N
82	20230717	160824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-140	5	-1.89	264568890	36265	30.19	7320	7370	7210	9620	5180	7400	7295.44	0.50	0	-3701	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2386	-47.45	2.93	12	0.11	-153.00	2475.00	14150	20220817	-48.69	7000	20230315	3.71	9410	-22.85	20230418	7000	3.71	20230315	14150	-48.69	20220817	7000	3.71	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
83	20230717	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-90	5	-1.22	210838560	28895	24.06	7320	7370	7210	9620	5180	7400	7296.71	0.50	0	-3618	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2403	-47.78	2.95	12	0.09	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
84	20230717	140823	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	-70	5	-0.95	190244070	26078	21.71	7320	7370	7210	9620	5180	7400	7295.19	0.50	0	-3618	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2409	-47.91	2.96	12	0.08	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
85	20230717	130816	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-90	5	-1.22	178389330	24457	20.36	7320	7370	7210	9620	5180	7400	7294.00	0.50	0	-3590	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2403	-47.78	2.95	12	0.07	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
86	20230717	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-90	5	-1.22	153364230	21036	17.51	7320	7370	7210	9620	5180	7400	7290.56	0.50	0	-2504	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2403	-47.78	2.95	12	0.06	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
87	20230717	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-100	5	-1.35	116371170	15985	13.31	7320	7370	7210	9620	5180	7400	7280.02	0.50	0	-1069	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2400	-47.71	2.95	12	0.05	-153.00	2475.00	14150	20220817	-48.41	7000	20230315	4.29	9410	-22.42	20230418	7000	4.29	20230315	14150	-48.41	20220817	7000	4.29	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
88	20230717	100817	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	-70	5	-0.95	96557910	13271	11.05	7320	7370	7210	9620	5180	7400	7275.86	0.50	0	-1028	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2409	-47.91	2.96	12	0.04	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
89	20230717	090817	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-170	5	-2.30	30639870	4212	3.51	7320	7320	7230	9620	5180	7400	7274.42	0.50	0	-1296	7786	7592	7426	7232	7066	7510	7150	164	2220	500	5030	10	1	32870376	2377	-47.25	2.92	12	0.01	-153.00	2475.00	14150	20220817	-48.90	7000	20230315	3.29	9410	-23.17	20230418	7000	3.29	20230315	14150	-48.90	20220817	7000	3.29	20230315	0.96	N	166480	500	164 억	163661	N	N	1	N	N
90	20230714	160816	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	-160	5	-2.12	880961390	119621	258.05	7540	7620	7260	9820	5300	7560	7364.60	0.55	0	-23534	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2432	-48.37	2.99	12	0.36	-153.00	2475.00	14150	20220817	-47.70	7000	20230315	5.71	9410	-21.36	20230418	7000	5.71	20230315	14150	-47.70	20220817	7000	5.71	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
91	20230714	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	-230	5	-3.04	848404550	115176	248.47	7540	7620	7260	9820	5300	7560	7366.16	0.55	0	-23521	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2409	-47.91	2.96	12	0.35	-153.00	2475.00	14150	20220817	-48.20	7000	20230315	4.71	9410	-22.10	20230418	7000	4.71	20230315	14150	-48.20	20220817	7000	4.71	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
92	20230714	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-260	5	-3.44	784940470	106466	229.68	7540	7620	7290	9820	5300	7560	7372.69	0.55	0	-18997	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2400	-47.71	2.95	12	0.32	-153.00	2475.00	14150	20220817	-48.41	7000	20230315	4.29	9410	-22.42	20230418	7000	4.29	20230315	14150	-48.41	20220817	7000	4.29	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
93	20230714	130812	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	-210	5	-2.78	607971110	82264	177.47	7540	7620	7290	9820	5300	7560	7390.49	0.55	0	-17150	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2416	-48.04	2.97	12	0.25	-153.00	2475.00	14150	20220817	-48.06	7000	20230315	5.00	9410	-21.89	20230418	7000	5.00	20230315	14150	-48.06	20220817	7000	5.00	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
94	20230714	120813	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-250	5	-3.31	526356240	71129	153.44	7540	7620	7290	9820	5300	7560	7400.02	0.55	0	-13999	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2403	-47.78	2.95	12	0.22	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
95	20230714	110822	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-250	5	-3.31	447318630	60325	130.14	7540	7620	7300	9820	5300	7560	7415.15	0.55	0	-8690	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2403	-47.78	2.95	12	0.18	-153.00	2475.00	14150	20220817	-48.34	7000	20230315	4.43	9410	-22.32	20230418	7000	4.43	20230315	14150	-48.34	20220817	7000	4.43	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
96	20230714	100823	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-180	5	-2.38	305022100	40943	88.32	7540	7620	7350	9820	5300	7560	7449.92	0.55	0	-4165	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2426	-48.24	2.98	12	0.12	-153.00	2475.00	14150	20220817	-47.84	7000	20230315	5.43	9410	-21.57	20230418	7000	5.43	20230315	14150	-47.84	20220817	7000	5.43	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
97	20230714	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	-50	5	-0.66	70112550	9298	20.06	7540	7620	7500	9820	5300	7560	7540.61	0.55	0	-4554	7853	7706	7623	7476	7393	7780	7550	164	2260	500	5140	10	1	32870376	2469	-49.08	3.03	12	0.03	-153.00	2475.00	14150	20220817	-46.93	7000	20230315	7.29	9410	-20.19	20230418	7000	7.29	20230315	14150	-46.93	20220817	7000	7.29	20230315	1.01	N	166480	500	164 억	179501	N	N	1	N	N
98	20230713	160815	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-10	5	-0.13	353145670	46341	83.73	7540	7770	7540	9840	5300	7570	7620.69	0.52	0	8429	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2485	-49.41	3.05	12	0.14	-153.00	2475.00	14150	20220817	-46.57	7000	20230315	8.00	9410	-19.66	20230418	7000	8.00	20230315	14150	-46.57	20220817	7000	8.00	20230315	1.01	N	166480	500	164 억	171072	N	N	1	N	N
99	20230713	150810	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	0	3	0.00	318950120	41822	75.56	7540	7770	7540	9840	5300	7570	7626.37	0.52	0	8218	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2488	-49.48	3.06	12	0.13	-153.00	2475.00	14150	20220817	-46.50	7000	20230315	8.14	9410	-19.55	20230418	7000	8.14	20230315	14150	-46.50	20220817	7000	8.14	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
100	20230713	140810	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	20	2	0.26	271078680	35513	64.17	7540	7770	7540	9840	5300	7570	7633.22	0.52	0	10072	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2495	-49.61	3.07	12	0.11	-153.00	2475.00	14150	20220817	-46.36	7000	20230315	8.43	9410	-19.34	20230418	7000	8.43	20230315	14150	-46.36	20220817	7000	8.43	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
101	20230713	130814	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	30	2	0.40	224814450	29406	53.13	7540	7770	7540	9840	5300	7570	7645.19	0.52	0	11430	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2498	-49.67	3.07	12	0.09	-153.00	2475.00	14150	20220817	-46.29	7000	20230315	8.57	9410	-19.23	20230418	7000	8.57	20230315	14150	-46.29	20220817	7000	8.57	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
102	20230713	120809	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	70	2	0.92	195317730	25530	46.13	7540	7770	7540	9840	5300	7570	7650.52	0.52	0	11460	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2511	-49.93	3.09	12	0.08	-153.00	2475.00	14150	20220817	-46.01	7000	20230315	9.14	9410	-18.81	20230418	7000	9.14	20230315	14150	-46.01	20220817	7000	9.14	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
103	20230713	110813	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	90	2	1.19	168156330	21974	39.70	7540	7770	7540	9840	5300	7570	7652.51	0.52	0	11480	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2518	-50.07	3.09	12	0.07	-153.00	2475.00	14150	20220817	-45.87	7000	20230315	9.43	9410	-18.60	20230418	7000	9.43	20230315	14150	-45.87	20220817	7000	9.43	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
104	20230713	100808	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	30	2	0.40	110425770	14410	26.04	7540	7770	7540	9840	5300	7570	7663.13	0.52	0	7060	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2498	-49.67	3.07	12	0.04	-153.00	2475.00	14150	20220817	-46.29	7000	20230315	8.57	9410	-19.23	20230418	7000	8.57	20230315	14150	-46.29	20220817	7000	8.57	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
105	20230713	090800	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	80	2	1.06	25693690	3366	6.08	7540	7680	7540	9840	5300	7570	7633.30	0.52	0	1191	7870	7720	7640	7490	7410	7680	7450	164	2270	500	5140	10	1	32870376	2515	-50.00	3.09	12	0.01	-153.00	2475.00	14150	20220817	-45.94	7000	20230315	9.29	9410	-18.70	20230418	7000	9.29	20230315	14150	-45.94	20220817	7000	9.29	20230315	1.01	N	166480	500	164 억	171072	N	N	0	N	N
106	20230712	160806	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-130	5	-1.69	413988740	54219	200.34	7630	7790	7560	10010	5390	7700	7635.49	0.52	0	-370	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2488	-49.48	3.06	12	0.16	-153.00	2475.00	14150	20220817	-46.50	7000	20230315	8.14	9410	-19.55	20230418	7000	8.14	20230315	14150	-46.50	20220817	7000	8.14	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
107	20230712	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-100	5	-1.30	360743630	47187	174.35	7630	7790	7590	10010	5390	7700	7644.98	0.52	0	-741	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2498	-49.67	3.07	12	0.14	-153.00	2475.00	14150	20220817	-46.29	7000	20230315	8.57	9410	-19.23	20230418	7000	8.57	20230315	14150	-46.29	20220817	7000	8.57	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
108	20230712	140759	57	100.00	KOSDAQ		제약	N	N	N	N	N	7610	-90	5	-1.17	263556220	34409	127.14	7630	7790	7600	10010	5390	7700	7659.51	0.52	0	-2383	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2501	-49.74	3.07	12	0.10	-153.00	2475.00	14150	20220817	-46.22	7000	20230315	8.71	9410	-19.13	20230418	7000	8.71	20230315	14150	-46.22	20220817	7000	8.71	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
109	20230712	130801	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-40	5	-0.52	173024300	22540	83.28	7630	7790	7630	10010	5390	7700	7676.32	0.52	0	-1854	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2518	-50.07	3.09	12	0.07	-153.00	2475.00	14150	20220817	-45.87	7000	20230315	9.43	9410	-18.60	20230418	7000	9.43	20230315	14150	-45.87	20220817	7000	9.43	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
110	20230712	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-40	5	-0.52	135511540	17634	65.16	7630	7790	7630	10010	5390	7700	7684.67	0.52	0	-2574	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2518	-50.07	3.09	12	0.05	-153.00	2475.00	14150	20220817	-45.87	7000	20230315	9.43	9410	-18.60	20230418	7000	9.43	20230315	14150	-45.87	20220817	7000	9.43	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
111	20230712	110803	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-30	5	-0.39	97395190	12658	46.77	7630	7790	7630	10010	5390	7700	7694.36	0.52	0	-820	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2521	-50.13	3.10	12	0.04	-153.00	2475.00	14150	20220817	-45.80	7000	20230315	9.57	9410	-18.49	20230418	7000	9.57	20230315	14150	-45.80	20220817	7000	9.57	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
112	20230712	100804	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	0	3	0.00	56177870	7293	26.95	7630	7790	7630	10010	5390	7700	7702.99	0.52	0	-431	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2531	-50.33	3.11	12	0.02	-153.00	2475.00	14150	20220817	-45.58	7000	20230315	10.00	9410	-18.17	20230418	7000	10.00	20230315	14150	-45.58	20220817	7000	10.00	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
113	20230712	090805	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	20	2	0.26	15032110	1962	7.25	7630	7790	7630	10010	5390	7700	7661.63	0.52	0	-414	7846	7772	7656	7582	7466	7810	7620	164	2310	500	5230	10	1	32870376	2538	-50.46	3.12	12	0.01	-153.00	2475.00	14150	20220817	-45.44	7000	20230315	10.29	9410	-17.96	20230418	7000	10.29	20230315	14150	-45.44	20220817	7000	10.29	20230315	1.01	N	166480	500	164 억	169999	N	N	0	N	N
114	20230711	160753	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	40	2	0.52	206373050	27062	110.27	7600	7730	7540	9950	5370	7660	7625.90	0.51	0	3305	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2531	-50.33	3.11	12	0.08	-153.00	2475.00	14150	20220817	-45.58	7000	20230315	10.00	9410	-18.17	20230418	7000	10.00	20230315	14150	-45.58	20220817	7000	10.00	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
115	20230711	150750	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	30	2	0.39	195709050	25677	104.62	7600	7730	7540	9950	5370	7660	7621.96	0.51	0	3284	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2528	-50.26	3.11	12	0.08	-153.00	2475.00	14150	20220817	-45.65	7000	20230315	9.86	9410	-18.28	20230418	7000	9.86	20230315	14150	-45.65	20220817	7000	9.86	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
116	20230711	140746	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-30	5	-0.39	166999910	21925	89.34	7600	7730	7540	9950	5370	7660	7616.87	0.51	0	1386	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2508	-49.87	3.08	12	0.07	-153.00	2475.00	14150	20220817	-46.08	7000	20230315	9.00	9410	-18.92	20230418	7000	9.00	20230315	14150	-46.08	20220817	7000	9.00	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
117	20230711	130738	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-30	5	-0.39	137343330	18025	73.45	7600	7730	7540	9950	5370	7660	7619.60	0.51	0	1344	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2508	-49.87	3.08	12	0.05	-153.00	2475.00	14150	20220817	-46.08	7000	20230315	9.00	9410	-18.92	20230418	7000	9.00	20230315	14150	-46.08	20220817	7000	9.00	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
118	20230711	120755	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-30	5	-0.39	125227530	16438	66.98	7600	7730	7540	9950	5370	7660	7618.17	0.51	0	1397	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2508	-49.87	3.08	12	0.05	-153.00	2475.00	14150	20220817	-46.08	7000	20230315	9.00	9410	-18.92	20230418	7000	9.00	20230315	14150	-46.08	20220817	7000	9.00	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
119	20230711	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	-100	5	-1.31	97313990	12753	51.96	7600	7730	7540	9950	5370	7660	7630.67	0.51	0	1511	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2485	-49.41	3.05	12	0.04	-153.00	2475.00	14150	20220817	-46.57	7000	20230315	8.00	9410	-19.66	20230418	7000	8.00	20230315	14150	-46.57	20220817	7000	8.00	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
120	20230711	100757	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	20	2	0.26	33851220	4419	18.01	7600	7730	7600	9950	5370	7660	7660.38	0.51	0	1727	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2524	-50.20	3.10	12	0.01	-153.00	2475.00	14150	20220817	-45.72	7000	20230315	9.71	9410	-18.38	20230418	7000	9.71	20230315	14150	-45.72	20220817	7000	9.71	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
121	20230711	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	40	2	0.52	5000380	656	2.67	7600	7700	7600	9950	5370	7660	7622.53	0.51	0	153	7920	7790	7710	7580	7500	7750	7540	164	2290	500	5200	10	1	32870376	2531	-50.33	3.11	12	0.00	-153.00	2475.00	14150	20220817	-45.58	7000	20230315	10.00	9410	-18.17	20230418	7000	10.00	20230315	14150	-45.58	20220817	7000	10.00	20230315	1.04	N	166480	500	164 억	166471	N	N	1	N	N
122	20230710	160749	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-30	5	-0.39	189924340	24542	62.16	7730	7840	7630	9990	5390	7690	7746.11	0.50	0	397	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2518	-50.07	3.09	12	0.07	-153.00	2475.00	14150	20220817	-45.87	7000	20230315	9.43	9410	-18.60	20230418	7000	9.43	20230315	14150	-45.87	20220817	7000	9.43	20230315	1.06	N	166480	500	164 억	165888	N	N	1	N	N
123	20230710	150750	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	30	2	0.39	160232780	20669	52.35	7730	7840	7630	9990	5390	7690	7752.32	0.50	0	284	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2538	-50.46	3.12	12	0.06	-153.00	2475.00	14150	20220817	-45.44	7000	20230315	10.29	9410	-17.96	20230418	7000	10.29	20230315	14150	-45.44	20220817	7000	10.29	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
124	20230710	140743	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	60	2	0.78	151600370	19550	49.52	7730	7840	7630	9990	5390	7690	7754.49	0.50	0	429	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2547	-50.65	3.13	12	0.06	-153.00	2475.00	14150	20220817	-45.23	7000	20230315	10.71	9410	-17.64	20230418	7000	10.71	20230315	14150	-45.23	20220817	7000	10.71	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
125	20230710	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	70	2	0.91	88432720	11428	28.95	7730	7810	7630	9990	5390	7690	7738.25	0.50	0	-223	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2551	-50.72	3.14	12	0.03	-153.00	2475.00	14150	20220817	-45.16	7000	20230315	10.86	9410	-17.53	20230418	7000	10.86	20230315	14150	-45.16	20220817	7000	10.86	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
126	20230710	120754	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	60	2	0.78	72381860	9350	23.68	7730	7810	7630	9990	5390	7690	7741.38	0.50	0	61	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2547	-50.65	3.13	12	0.03	-153.00	2475.00	14150	20220817	-45.23	7000	20230315	10.71	9410	-17.64	20230418	7000	10.71	20230315	14150	-45.23	20220817	7000	10.71	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
127	20230710	110751	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	100	2	1.30	57512220	7425	18.81	7730	7810	7630	9990	5390	7690	7745.75	0.50	0	-58	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2561	-50.92	3.15	12	0.02	-153.00	2475.00	14150	20220817	-44.95	7000	20230315	11.29	9410	-17.22	20230418	7000	11.29	20230315	14150	-44.95	20220817	7000	11.29	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
128	20230710	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	80	2	1.04	21361770	2777	7.03	7730	7780	7630	9990	5390	7690	7692.39	0.50	0	448	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2554	-50.78	3.14	12	0.01	-153.00	2475.00	14150	20220817	-45.09	7000	20230315	11.00	9410	-17.43	20230418	7000	11.00	20230315	14150	-45.09	20220817	7000	11.00	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
129	20230710	090744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-40	5	-0.52	831640	108	0.27	7730	7730	7650	9990	5390	7690	7700.37	0.50	0	-54	7863	7776	7653	7566	7443	7715	7505	164	2300	500	5220	10	1	32870376	2515	-50.00	3.09	12	0.00	-153.00	2475.00	14150	20220817	-45.94	7000	20230315	9.29	9410	-18.70	20230418	7000	9.29	20230315	14150	-45.94	20220817	7000	9.29	20230315	1.06	N	166480	500	164 억	165888	N	N	0	N	N
130	20230707	160742	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	20	2	0.26	301441400	39455	45.75	7730	7740	7530	9970	5370	7670	7640.13	0.52	0	-4007	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2528	-50.26	3.11	12	0.12	-153.00	2475.00	14150	20220817	-45.65	7000	20230315	9.86	9410	-18.28	20230418	7000	9.86	20230315	14150	-45.65	20220817	7000	9.86	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
131	20230707	150742	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	60	2	0.78	292227420	38256	44.36	7730	7740	7530	9970	5370	7670	7638.73	0.52	0	-4033	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2541	-50.52	3.12	12	0.12	-153.00	2475.00	14150	20220817	-45.37	7000	20230315	10.43	9410	-17.85	20230418	7000	10.43	20230315	14150	-45.37	20220817	7000	10.43	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
132	20230707	140757	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-100	5	-1.30	228871690	30010	34.80	7730	7730	7530	9970	5370	7670	7626.51	0.52	0	-1068	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2488	-49.48	3.06	12	0.09	-153.00	2475.00	14150	20220817	-46.50	7000	20230315	8.14	9410	-19.55	20230418	7000	8.14	20230315	14150	-46.50	20220817	7000	8.14	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
133	20230707	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	20	2	0.26	180048590	23589	27.35	7730	7730	7530	9970	5370	7670	7632.74	0.52	0	-816	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2528	-50.26	3.11	12	0.07	-153.00	2475.00	14150	20220817	-45.65	7000	20230315	9.86	9410	-18.28	20230418	7000	9.86	20230315	14150	-45.65	20220817	7000	9.86	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
134	20230707	120751	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	30	2	0.39	135792130	17788	20.62	7730	7730	7530	9970	5370	7670	7633.92	0.52	0	-995	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2531	-50.33	3.11	12	0.05	-153.00	2475.00	14150	20220817	-45.58	7000	20230315	10.00	9410	-18.17	20230418	7000	10.00	20230315	14150	-45.58	20220817	7000	10.00	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
135	20230707	110753	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	-30	5	-0.39	105438370	13829	16.03	7730	7730	7530	9970	5370	7670	7624.44	0.52	0	-1216	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2511	-49.93	3.09	12	0.04	-153.00	2475.00	14150	20220817	-46.01	7000	20230315	9.14	9410	-18.81	20230418	7000	9.14	20230315	14150	-46.01	20220817	7000	9.14	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
136	20230707	100743	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	-50	5	-0.65	76335300	10006	11.60	7730	7730	7530	9970	5370	7670	7628.95	0.52	0	-959	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2505	-49.80	3.08	12	0.03	-153.00	2475.00	14150	20220817	-46.15	7000	20230315	8.86	9410	-19.02	20230418	7000	8.86	20230315	14150	-46.15	20220817	7000	8.86	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
137	20230707	090744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	30	2	0.39	16755790	2178	2.53	7730	7730	7670	9970	5370	7670	7693.20	0.52	0	-253	8090	7880	7750	7540	7410	7815	7475	164	2300	500	5210	10	1	32870376	2531	-50.33	3.11	12	0.01	-153.00	2475.00	14150	20220817	-45.58	7000	20230315	10.00	9410	-18.17	20230418	7000	10.00	20230315	14150	-45.58	20220817	7000	10.00	20230315	1.07	N	166480	500	164 억	169895	N	N	0	N	N
138	20230706	160743	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-290	5	-3.64	659380460	85059	105.40	7920	7960	7620	10340	5580	7960	7752.04	0.58	0	-21631	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2521	-50.13	3.10	12	0.26	-153.00	2475.00	14150	20220817	-45.80	7000	20230315	9.57	9410	-18.49	20230418	7000	9.57	20230315	14150	-45.80	20220817	7000	9.57	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
139	20230706	150744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	-320	5	-4.02	630170840	81241	100.67	7920	7960	7630	10340	5580	7960	7756.81	0.58	0	-21397	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2511	-49.93	3.09	12	0.25	-153.00	2475.00	14150	20220817	-46.01	7000	20230315	9.14	9410	-18.81	20230418	7000	9.14	20230315	14150	-46.01	20220817	7000	9.14	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
140	20230706	140745	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-310	5	-3.89	555401810	71467	88.56	7920	7960	7630	10340	5580	7960	7771.44	0.58	0	-20307	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2515	-50.00	3.09	12	0.22	-153.00	2475.00	14150	20220817	-45.94	7000	20230315	9.29	9410	-18.70	20230418	7000	9.29	20230315	14150	-45.94	20220817	7000	9.29	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
141	20230706	130744	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-220	5	-2.76	412592020	52888	65.54	7920	7960	7740	10340	5580	7960	7801.24	0.58	0	-17965	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2544	-50.59	3.13	12	0.16	-153.00	2475.00	14150	20220817	-45.30	7000	20230315	10.57	9410	-17.75	20230418	7000	10.57	20230315	14150	-45.30	20220817	7000	10.57	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
142	20230706	120737	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-160	5	-2.01	312595210	40010	49.58	7920	7960	7740	10340	5580	7960	7812.93	0.58	0	-14929	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2564	-50.98	3.15	12	0.12	-153.00	2475.00	14150	20220817	-44.88	7000	20230315	11.43	9410	-17.11	20230418	7000	11.43	20230315	14150	-44.88	20220817	7000	11.43	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
143	20230706	110748	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-140	5	-1.76	263099200	33679	41.73	7920	7960	7740	10340	5580	7960	7811.97	0.58	0	-13293	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2570	-51.11	3.16	12	0.10	-153.00	2475.00	14150	20220817	-44.73	7000	20230315	11.71	9410	-16.90	20230418	7000	11.71	20230315	14150	-44.73	20220817	7000	11.71	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
144	20230706	100743	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-140	5	-1.76	210749270	26982	33.43	7920	7960	7740	10340	5580	7960	7810.74	0.58	0	-11210	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2570	-51.11	3.16	12	0.08	-153.00	2475.00	14150	20220817	-44.73	7000	20230315	11.71	9410	-16.90	20230418	7000	11.71	20230315	14150	-44.73	20220817	7000	11.71	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
145	20230706	090743	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-70	5	-0.88	40134540	5087	6.30	7920	7960	7810	10340	5580	7960	7889.63	0.58	0	-2170	8400	8180	8070	7850	7740	8125	7795	164	2380	500	5410	10	1	32870376	2593	-51.57	3.19	12	0.02	-153.00	2475.00	14150	20220817	-44.24	7000	20230315	12.71	9410	-16.15	20230418	7000	12.71	20230315	14150	-44.24	20220817	7000	12.71	20230315	1.07	N	166480	500	164 억	191525	N	N	1	N	N
146	20230705	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	0	3	0.00	654164090	80313	130.84	8010	8290	7960	10340	5580	7960	8145.22	0.58	0	2169	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2616	-52.03	3.22	12	0.24	-153.00	2475.00	14150	20220817	-43.75	7000	20230315	13.71	9410	-15.41	20230418	7000	13.71	20230315	14150	-43.75	20220817	7000	13.71	20230315	1.07	N	166480	500	164 억	189356	N	N	1	N	N
147	20230705	150737	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	40	2	0.50	630386820	77330	125.98	8010	8290	7960	10340	5580	7960	8151.91	0.58	0	2024	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2630	-52.29	3.23	12	0.24	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
148	20230705	140729	57	100.00	KOSDAQ		제약	N	N	N	N	N	8030	70	2	0.88	587820300	72000	117.30	8010	8290	7990	10340	5580	7960	8164.17	0.58	0	2767	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2639	-52.48	3.24	12	0.22	-153.00	2475.00	14150	20220817	-43.25	7000	20230315	14.71	9410	-14.67	20230418	7000	14.71	20230315	14150	-43.25	20220817	7000	14.71	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
149	20230705	130731	57	100.00	KOSDAQ		제약	N	N	N	N	N	8080	120	2	1.51	528510800	64618	105.27	8010	8290	8010	10340	5580	7960	8179.00	0.58	0	4678	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2656	-52.81	3.26	12	0.20	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
150	20230705	120730	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	140	2	1.76	516538220	63132	102.85	8010	8290	8010	10340	5580	7960	8181.88	0.58	0	4438	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2663	-52.94	3.27	12	0.19	-153.00	2475.00	14150	20220817	-42.76	7000	20230315	15.71	9410	-13.92	20230418	7000	15.71	20230315	14150	-42.76	20220817	7000	15.71	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
151	20230705	110738	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	150	2	1.88	476579490	58197	94.81	8010	8290	8010	10340	5580	7960	8189.07	0.58	0	5187	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2666	-53.01	3.28	12	0.18	-153.00	2475.00	14150	20220817	-42.69	7000	20230315	15.86	9410	-13.82	20230418	7000	15.86	20230315	14150	-42.69	20220817	7000	15.86	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
152	20230705	100732	57	100.00	KOSDAQ		제약	N	N	N	N	N	8160	200	2	2.51	389377750	47501	77.38	8010	8290	8010	10340	5580	7960	8197.25	0.58	0	3104	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2682	-53.33	3.30	12	0.14	-153.00	2475.00	14150	20220817	-42.33	7000	20230315	16.57	9410	-13.28	20230418	7000	16.57	20230315	14150	-42.33	20220817	7000	16.57	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
153	20230705	090731	57	100.00	KOSDAQ		제약	N	N	N	N	N	8150	190	2	2.39	59926630	7426	12.10	8010	8150	8010	10340	5580	7960	8069.84	0.58	0	1682	8200	8080	7980	7860	7760	8030	7810	164	2380	500	5410	10	1	32870376	2679	-53.27	3.29	12	0.02	-153.00	2475.00	14150	20220817	-42.40	7000	20230315	16.43	9410	-13.39	20230418	7000	16.43	20230315	14150	-42.40	20220817	7000	16.43	20230315	1.07	N	166480	500	164 억	189356	N	N	0	N	N
154	20230704	160728	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-90	5	-1.12	478368470	60135	156.42	8070	8100	7880	10460	5640	8050	7954.91	0.60	0	-7480	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2616	-52.03	3.22	12	0.18	-153.00	2475.00	14150	20220817	-43.75	7000	20230315	13.71	9410	-15.41	20230418	7000	13.71	20230315	14150	-43.75	20220817	7000	13.71	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
155	20230704	150720	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-130	5	-1.61	456158640	57328	149.12	8070	8100	7880	10460	5640	8050	7957.00	0.60	0	-7400	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2603	-51.76	3.20	12	0.17	-153.00	2475.00	14150	20220817	-44.03	7000	20230315	13.14	9410	-15.83	20230418	7000	13.14	20230315	14150	-44.03	20220817	7000	13.14	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
156	20230704	140725	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-130	5	-1.61	378651280	47519	123.60	8070	8100	7900	10460	5640	8050	7968.42	0.60	0	-7327	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2603	-51.76	3.20	12	0.14	-153.00	2475.00	14150	20220817	-44.03	7000	20230315	13.14	9410	-15.83	20230418	7000	13.14	20230315	14150	-44.03	20220817	7000	13.14	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
157	20230704	130714	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-120	5	-1.49	302170050	37860	98.48	8070	8100	7910	10460	5640	8050	7981.25	0.60	0	-7872	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2607	-51.83	3.20	12	0.12	-153.00	2475.00	14150	20220817	-43.96	7000	20230315	13.29	9410	-15.73	20230418	7000	13.29	20230315	14150	-43.96	20220817	7000	13.29	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
158	20230704	120722	57	100.00	KOSDAQ		제약	N	N	N	N	N	7990	-60	5	-0.75	216342860	27059	70.38	8070	8100	7940	10460	5640	8050	7995.23	0.60	0	-7942	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2626	-52.22	3.23	12	0.08	-153.00	2475.00	14150	20220817	-43.53	7000	20230315	14.14	9410	-15.09	20230418	7000	14.14	20230315	14150	-43.53	20220817	7000	14.14	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
159	20230704	110717	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	-50	5	-0.62	177187170	22163	57.65	8070	8100	7940	10460	5640	8050	7994.73	0.60	0	-7280	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2630	-52.29	3.23	12	0.07	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
160	20230704	100715	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-90	5	-1.12	88737180	11116	28.91	8070	8070	7950	10460	5640	8050	7982.83	0.60	0	-4114	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2616	-52.03	3.22	12	0.03	-153.00	2475.00	14150	20220817	-43.75	7000	20230315	13.71	9410	-15.41	20230418	7000	13.71	20230315	14150	-43.75	20220817	7000	13.71	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
161	20230704	090713	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	0	3	0.00	3196150	397	1.03	8070	8070	8050	10460	5640	8050	8050.76	0.60	0	-191	8176	8112	8056	7992	7936	8085	7965	164	2410	500	5470	10	1	32870376	2646	-52.61	3.25	12	0.00	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.08	N	166480	500	164 억	196727	N	N	5	N	N
162	20230703	160706	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	0	3	0.00	308307040	38335	127.41	8100	8120	8000	10460	5640	8050	8042.44	0.60	0	-1762	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2646	-52.61	3.25	12	0.12	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.11	N	166480	500	164 억	198488	N	N	5	N	N
163	20230703	150715	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	0	3	0.00	299942460	37296	123.96	8100	8120	8000	10460	5640	8050	8042.22	0.60	0	-1760	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2646	-52.61	3.25	12	0.11	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N
164	20230703	140712	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	0	3	0.00	251880630	31316	104.08	8100	8120	8000	10460	5640	8050	8043.19	0.60	0	-2647	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2646	-52.61	3.25	12	0.10	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N
165	20230703	130708	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	-40	5	-0.50	216236890	26873	89.31	8100	8120	8000	10460	5640	8050	8046.62	0.60	0	-2240	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2633	-52.35	3.24	12	0.08	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N
166	20230703	120716	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	-40	5	-0.50	153122130	19019	63.21	8100	8120	8000	10460	5640	8050	8051.01	0.60	0	380	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2633	-52.35	3.24	12	0.06	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N
167	20230703	110710	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	0	3	0.00	110109610	13672	45.44	8100	8120	8000	10460	5640	8050	8053.66	0.60	0	909	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2646	-52.61	3.25	12	0.04	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N
168	20230703	100659	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	0	3	0.00	60865420	7543	25.07	8100	8120	8000	10460	5640	8050	8069.13	0.60	0	1309	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2646	-52.61	3.25	12	0.02	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N
169	20230703	090707	57	100.00	KOSDAQ		제약	N	N	N	N	N	8070	20	2	0.25	2215380	274	0.91	8100	8100	8070	10460	5640	8050	8085.33	0.60	0	-29	8210	8130	8030	7950	7850	8170	7990	164	2410	500	5470	10	1	32870376	2653	-52.75	3.26	12	0.00	-153.00	2475.00	14150	20220817	-42.97	7000	20230315	15.29	9410	-14.24	20230418	7000	15.29	20230315	14150	-42.97	20220817	7000	15.29	20230315	1.11	N	166480	500	164 억	198488	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History