KissMeData/099430/price/prices-20230701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	-180	5	-2.40	6882579840	940548	175.81	7600	7600	7180	9750	5250	7500	7317.62	3.56	0	-255769	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4241	20.97	3.92	12	1.62	349.00	1866.00	9450	20221123	-22.54	5856	20221025	25.00	8760	-16.44	20230126	6070	20.59	20230515	35200	-79.20	20220916	6070	20.59	20230515	5.55	N	099430	500	289 억	2059899	N	N	25	N	N
3	20230731	150736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	-200	5	-2.67	6515088750	890207	166.40	7600	7600	7180	9750	5250	7500	7318.62	3.56	0	-252456	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4229	20.92	3.91	12	1.54	349.00	1866.00	9450	20221123	-22.75	5856	20221025	24.66	8760	-16.67	20230126	6070	20.26	20230515	35200	-79.26	20220916	6070	20.26	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
4	20230731	140739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-240	5	-3.20	6012311180	821086	153.48	7600	7600	7180	9750	5250	7500	7322.39	3.56	0	-256240	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4206	20.80	3.89	12	1.42	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	8760	-17.12	20230126	6070	19.60	20230515	35200	-79.38	20220916	6070	19.60	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
5	20230731	130739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	-260	5	-3.47	5551374370	757551	141.60	7600	7600	7180	9750	5250	7500	7328.05	3.56	0	-238014	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4194	20.74	3.88	12	1.31	349.00	1866.00	9450	20221123	-23.39	5856	20221025	23.63	8760	-17.35	20230126	6070	19.28	20230515	35200	-79.43	20220916	6070	19.28	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
6	20230731	120745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	-270	5	-3.60	4317180400	586656	109.66	7600	7600	7220	9750	5250	7500	7358.96	3.56	0	-165737	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4188	20.72	3.87	12	1.01	349.00	1866.00	9450	20221123	-23.49	5856	20221025	23.46	8760	-17.47	20230126	6070	19.11	20230515	35200	-79.46	20220916	6070	19.11	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
7	20230731	110748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	-160	5	-2.13	3050408920	412609	77.12	7600	7600	7270	9750	5250	7500	7392.98	3.56	0	-96071	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4252	21.03	3.93	12	0.71	349.00	1866.00	9450	20221123	-22.33	5856	20221025	25.34	8760	-16.21	20230126	6070	20.92	20230515	35200	-79.15	20220916	6070	20.92	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
8	20230731	100743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	-130	5	-1.73	1873444780	251871	47.08	7600	7600	7340	9750	5250	7500	7438.11	3.56	0	-70768	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4270	21.12	3.95	12	0.43	349.00	1866.00	9450	20221123	-22.01	5856	20221025	25.85	8760	-15.87	20230126	6070	21.42	20230515	35200	-79.06	20220916	6070	21.42	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
9	20230731	090737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	30	2	0.40	53128230	6997	1.31	7600	7600	7530	9750	5250	7500	7593.01	3.56	0	-8821	7700	7600	7470	7370	7240	7650	7420	290	2250	500	5550	10	1	57930864	4362	21.58	4.04	12	0.01	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	8760	-14.04	20230126	6070	24.05	20230515	35200	-78.61	20220916	6070	24.05	20230515	5.55	N	099430	500	289 억	2059899	N	N	0	N	N
10	20230728	160739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7500	160	2	2.18	3951004410	527794	72.88	7430	7570	7340	9540	5140	7340	7485.84	3.65	0	-51589	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4345	21.49	4.02	12	0.91	349.00	1866.00	9450	20221123	-20.63	5856	20221025	28.07	8760	-14.38	20230126	6070	23.56	20230515	35300	-78.75	20220729	6070	23.56	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
11	20230728	150739	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7510	170	2	2.32	3744108340	500234	69.08	7430	7570	7340	9540	5140	7340	7484.73	3.65	0	-45356	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4351	21.52	4.02	12	0.86	349.00	1866.00	9450	20221123	-20.53	5856	20221025	28.24	8760	-14.27	20230126	6070	23.72	20230515	35300	-78.73	20220729	6070	23.72	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
12	20230728	140736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7560	220	2	3.00	3395737650	453889	62.68	7430	7570	7340	9540	5140	7340	7481.44	3.65	0	-33514	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4380	21.66	4.05	12	0.78	349.00	1866.00	9450	20221123	-20.00	5856	20221025	29.10	8760	-13.70	20230126	6070	24.55	20230515	35300	-78.58	20220729	6070	24.55	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
13	20230728	130738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	190	2	2.59	3024766230	404686	55.88	7430	7570	7340	9540	5140	7340	7474.37	3.65	0	-33427	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4362	21.58	4.04	12	0.70	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	8760	-14.04	20230126	6070	24.05	20230515	35300	-78.67	20220729	6070	24.05	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
14	20230728	120736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	190	2	2.59	2463687310	330091	45.58	7430	7570	7340	9540	5140	7340	7463.68	3.65	0	-30863	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4362	21.58	4.04	12	0.57	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	8760	-14.04	20230126	6070	24.05	20230515	35300	-78.67	20220729	6070	24.05	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
15	20230728	110742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7440	100	2	1.36	2082712400	279202	38.56	7430	7570	7340	9540	5140	7340	7459.54	3.65	0	-28284	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4310	21.32	3.99	12	0.48	349.00	1866.00	9450	20221123	-21.27	5856	20221025	27.05	8760	-15.07	20230126	6070	22.57	20230515	35300	-78.92	20220729	6070	22.57	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
16	20230728	100733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7520	180	2	2.45	1362362910	183027	25.27	7430	7530	7340	9540	5140	7340	7443.53	3.65	0	-25127	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4356	21.55	4.03	12	0.32	349.00	1866.00	9450	20221123	-20.42	5856	20221025	28.42	8760	-14.16	20230126	6070	23.89	20230515	35300	-78.70	20220729	6070	23.89	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
17	20230728	090741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7520	180	2	2.45	492940040	66151	9.13	7430	7530	7340	9540	5140	7340	7451.82	3.65	0	-16120	7653	7496	7383	7226	7113	7575	7305	290	2200	500	5430	10	1	57930864	4356	21.55	4.03	12	0.11	349.00	1866.00	9450	20221123	-20.42	5856	20221025	28.42	8760	-14.16	20230126	6070	23.89	20230515	35300	-78.70	20220729	6070	23.89	20230515	5.61	N	099430	500	289 억	2117051	N	N	19	N	N
18	20230727	160734	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	140	2	1.94	5337210780	720952	56.00	7300	7540	7270	9360	5040	7200	7403.18	3.47	197909	97966	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4252	21.03	3.93	12	1.24	349.00	1866.00	9450	20221123	-22.33	5856	20221025	25.34	8760	-16.21	20230126	6070	20.92	20230515	35300	-79.21	20220729	6070	20.92	20230515	5.57	N	099430	500	289 억	2010893	N	N	19	N	N
19	20230727	150736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	140	2	1.94	4976067950	671638	52.17	7300	7540	7270	9360	5040	7200	7408.88	3.47	197909	95459	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4252	21.03	3.93	12	1.16	349.00	1866.00	9450	20221123	-22.33	5856	20221025	25.34	8760	-16.21	20230126	6070	20.92	20230515	35300	-79.21	20220729	6070	20.92	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
20	20230727	140732	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	110	2	1.53	4504217220	607282	47.17	7300	7540	7270	9360	5040	7200	7417.04	3.47	197909	118828	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4235	20.95	3.92	12	1.05	349.00	1866.00	9450	20221123	-22.65	5856	20221025	24.83	8760	-16.55	20230126	6070	20.43	20230515	35300	-79.29	20220729	6070	20.43	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
21	20230727	130731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7400	200	2	2.78	3506669790	471237	36.60	7300	7540	7280	9360	5040	7200	7441.46	3.47	197909	95150	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4287	21.20	3.97	12	0.81	349.00	1866.00	9450	20221123	-21.69	5856	20221025	26.37	8760	-15.53	20230126	6070	21.91	20230515	35300	-79.04	20220729	6070	21.91	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
22	20230727	120733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7430	230	2	3.19	3094904470	415624	32.28	7300	7540	7280	9360	5040	7200	7446.46	3.47	197909	91315	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4304	21.29	3.98	12	0.72	349.00	1866.00	9450	20221123	-21.38	5856	20221025	26.88	8760	-15.18	20230126	6070	22.41	20230515	35300	-78.95	20220729	6070	22.41	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
23	20230727	110736	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7510	310	2	4.31	2751913130	369734	28.72	7300	7540	7280	9360	5040	7200	7443.01	3.47	197909	84184	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4351	21.52	4.02	12	0.64	349.00	1866.00	9450	20221123	-20.53	5856	20221025	28.24	8760	-14.27	20230126	6070	23.72	20230515	35300	-78.73	20220729	6070	23.72	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
24	20230727	100733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7440	240	2	3.33	2014009810	271206	21.07	7300	7540	7280	9360	5040	7200	7426.20	3.47	197909	57526	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4310	21.32	3.99	12	0.47	349.00	1866.00	9450	20221123	-21.27	5856	20221025	27.05	8760	-15.07	20230126	6070	22.57	20230515	35300	-78.92	20220729	6070	22.57	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
25	20230727	090731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7420	220	2	3.06	505887500	68807	5.34	7300	7420	7280	9360	5040	7200	7352.46	3.47	197909	146	7786	7492	7296	7002	6806	7395	6905	290	2160	500	5320	10	1	57930864	4298	21.26	3.98	12	0.12	349.00	1866.00	9450	20221123	-21.48	5856	20221025	26.71	8760	-15.30	20230126	6070	22.24	20230515	35300	-78.98	20220729	6070	22.24	20230515	5.57	N	099430	500	289 억	2010893	N	N	0	N	N
26	20230726	160730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	-290	5	-3.87	9285054240	1281198	140.16	7520	7590	7100	9730	5250	7490	7246.86	3.13	0	182779	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4171	20.63	3.86	12	2.21	349.00	1866.00	9450	20221123	-23.81	5856	20221025	22.95	8760	-17.81	20230126	6070	18.62	20230515	35300	-79.60	20220729	6070	18.62	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
27	20230726	150735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	-310	5	-4.14	8970454680	1237409	135.37	7520	7590	7100	9730	5250	7490	7249.04	3.13	0	177986	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4159	20.57	3.85	12	2.14	349.00	1866.00	9450	20221123	-24.02	5856	20221025	22.61	8760	-18.04	20230126	6070	18.29	20230515	35300	-79.66	20220729	6070	18.29	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
28	20230726	140729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-320	5	-4.27	8082248910	1114064	121.88	7520	7590	7100	9730	5250	7490	7254.37	3.13	0	153845	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4154	20.54	3.84	12	1.92	349.00	1866.00	9450	20221123	-24.13	5856	20221025	22.44	8760	-18.15	20230126	6070	18.12	20230515	35300	-79.69	20220729	6070	18.12	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
29	20230726	130728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-350	5	-4.67	6803502720	936049	102.40	7520	7590	7100	9730	5250	7490	7267.90	3.13	0	125015	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4136	20.46	3.83	12	1.62	349.00	1866.00	9450	20221123	-24.44	5856	20221025	21.93	8760	-18.49	20230126	6070	17.63	20230515	35300	-79.77	20220729	6070	17.63	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
30	20230726	120730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7220	-270	5	-3.60	5767650760	791829	86.63	7520	7590	7100	9730	5250	7490	7283.50	3.13	0	126712	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4183	20.69	3.87	12	1.37	349.00	1866.00	9450	20221123	-23.60	5856	20221025	23.29	8760	-17.58	20230126	6070	18.95	20230515	35300	-79.55	20220729	6070	18.95	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
31	20230726	110724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	-220	5	-2.94	4986553960	683975	74.83	7520	7590	7100	9730	5250	7490	7290.03	3.13	0	128587	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4212	20.83	3.90	12	1.18	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	8760	-17.01	20230126	6070	19.77	20230515	35300	-79.41	20220729	6070	19.77	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
32	20230726	100731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	-190	5	-2.54	2849914890	388450	42.50	7520	7590	7230	9730	5250	7490	7335.93	3.13	0	62429	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4229	20.92	3.91	12	0.67	349.00	1866.00	9450	20221123	-22.75	5856	20221025	24.66	8760	-16.67	20230126	6070	20.26	20230515	35300	-79.32	20220729	6070	20.26	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
33	20230726	090725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7330	-160	5	-2.14	429125620	57872	6.33	7520	7590	7330	9730	5250	7490	7412.73	3.13	0	-7921	7810	7650	7530	7370	7250	7590	7310	290	2240	500	5540	10	1	57930864	4246	21.00	3.93	12	0.10	349.00	1866.00	9450	20221123	-22.43	5856	20221025	25.17	8760	-16.32	20230126	6070	20.76	20230515	35300	-79.24	20220729	6070	20.76	20230515	5.41	N	099430	500	289 억	1812984	N	N	37	N	N
34	20230725	160724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7490	-160	5	-2.09	6791110880	902775	68.78	7640	7690	7410	9940	5360	7650	7522.49	2.92	0	-2834	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4339	21.46	4.01	12	1.56	349.00	1866.00	9450	20221123	-20.74	5856	20221025	27.90	8760	-14.50	20230126	6070	23.39	20230515	35300	-78.78	20220729	6070	23.39	20230515	5.30	N	099430	500	289 억	1689675	N	N	37	N	N
35	20230725	150717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7550	-100	5	-1.31	6315084230	839326	63.95	7640	7690	7410	9940	5360	7650	7523.99	2.92	0	-15748	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4374	21.63	4.05	12	1.45	349.00	1866.00	9450	20221123	-20.11	5856	20221025	28.93	8760	-13.81	20230126	6070	24.38	20230515	35300	-78.61	20220729	6070	24.38	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
36	20230725	140716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7550	-100	5	-1.31	5346430660	710716	54.15	7640	7690	7410	9940	5360	7650	7522.60	2.92	0	-587	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4374	21.63	4.05	12	1.23	349.00	1866.00	9450	20221123	-20.11	5856	20221025	28.93	8760	-13.81	20230126	6070	24.38	20230515	35300	-78.61	20220729	6070	24.38	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
37	20230725	130724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7440	-210	5	-2.75	4656016430	618898	47.15	7640	7690	7410	9940	5360	7650	7523.08	2.92	0	-6090	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4310	21.32	3.99	12	1.07	349.00	1866.00	9450	20221123	-21.27	5856	20221025	27.05	8760	-15.07	20230126	6070	22.57	20230515	35300	-78.92	20220729	6070	22.57	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
38	20230725	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7480	-170	5	-2.22	3896615250	516859	39.38	7640	7690	7430	9940	5360	7650	7539.03	2.92	0	4190	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4333	21.43	4.01	12	0.89	349.00	1866.00	9450	20221123	-20.85	5856	20221025	27.73	8760	-14.61	20230126	6070	23.23	20230515	35300	-78.81	20220729	6070	23.23	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
39	20230725	110721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7520	-130	5	-1.70	2654742050	350717	26.72	7640	7690	7450	9940	5360	7650	7569.47	2.92	0	11152	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4356	21.55	4.03	12	0.61	349.00	1866.00	9450	20221123	-20.42	5856	20221025	28.42	8760	-14.16	20230126	6070	23.89	20230515	35300	-78.70	20220729	6070	23.89	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
40	20230725	100720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7690	40	2	0.52	1720247310	227339	17.32	7640	7690	7450	9940	5360	7650	7566.88	2.92	0	16069	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4455	22.03	4.12	12	0.39	349.00	1866.00	9450	20221123	-18.62	5856	20221025	31.32	8760	-12.21	20230126	6070	26.69	20230515	35300	-78.22	20220729	6070	26.69	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
41	20230725	090720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	-120	5	-1.57	571707080	75838	5.78	7640	7650	7450	9940	5360	7650	7538.53	2.92	0	-10724	8296	7972	7796	7472	7296	7885	7385	290	2290	500	5660	10	1	57930864	4362	21.58	4.04	12	0.13	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	8760	-14.04	20230126	6070	24.05	20230515	35300	-78.67	20220729	6070	24.05	20230515	5.30	N	099430	500	289 억	1689675	N	N	0	N	N
42	20230724	160723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7650	-240	5	-3.04	10216542740	1303060	75.14	8050	8120	7620	10250	5530	7890	7840.61	3.04	0	-84909	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4432	21.92	4.10	12	2.25	349.00	1866.00	9450	20221123	-19.05	5856	20221025	30.64	8760	-12.67	20230126	6070	26.03	20230515	35300	-78.33	20220729	6070	26.03	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
43	20230724	150719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7680	-210	5	-2.66	9607071930	1223424	70.55	8050	8120	7660	10250	5530	7890	7852.61	3.04	0	-97237	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4449	22.01	4.12	12	2.11	349.00	1866.00	9450	20221123	-18.73	5856	20221025	31.15	8760	-12.33	20230126	6070	26.52	20230515	35300	-78.24	20220729	6070	26.52	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
44	20230724	140716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	-150	5	-1.90	8955443990	1138818	65.67	8050	8120	7660	10250	5530	7890	7863.81	3.04	0	-99173	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4484	22.18	4.15	12	1.97	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	8760	-11.64	20230126	6070	27.51	20230515	35300	-78.07	20220729	6070	27.51	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
45	20230724	130718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7750	-140	5	-1.77	7706304280	976877	56.33	8050	8120	7710	10250	5530	7890	7888.72	3.04	0	-103220	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4490	22.21	4.15	12	1.69	349.00	1866.00	9450	20221123	-17.99	5856	20221025	32.34	8760	-11.53	20230126	6070	27.68	20230515	35300	-78.05	20220729	6070	27.68	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
46	20230724	120718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7720	-170	5	-2.15	7186127910	909636	52.45	8050	8120	7710	10250	5530	7890	7900.00	3.04	0	-101300	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4472	22.12	4.14	12	1.57	349.00	1866.00	9450	20221123	-18.31	5856	20221025	31.83	8760	-11.87	20230126	6070	27.18	20230515	35300	-78.13	20220729	6070	27.18	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
47	20230724	110722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7850	-40	5	-0.51	5705966670	718654	41.44	8050	8120	7710	10250	5530	7890	7939.80	3.04	0	-98158	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4548	22.49	4.21	12	1.24	349.00	1866.00	9450	20221123	-16.93	5856	20221025	34.05	8760	-10.39	20230126	6070	29.32	20230515	35300	-77.76	20220729	6070	29.32	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
48	20230724	100714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7810	-80	5	-1.01	4703986510	591235	34.09	8050	8120	7710	10250	5530	7890	7956.20	3.04	0	-77611	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4524	22.38	4.19	12	1.02	349.00	1866.00	9450	20221123	-17.35	5856	20221025	33.37	8760	-10.84	20230126	6070	28.67	20230515	35300	-77.88	20220729	6070	28.67	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
49	20230724	090718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7960	70	2	0.89	790865750	98888	5.70	8050	8080	7930	10250	5530	7890	7997.59	3.04	0	-36760	8503	8196	7903	7596	7303	8350	7750	290	2360	500	5830	10	1	57930864	4611	22.81	4.27	12	0.17	349.00	1866.00	9450	20221123	-15.77	5856	20221025	35.93	8760	-9.13	20230126	6070	31.14	20230515	35300	-77.45	20220729	6070	31.14	20230515	5.40	N	099430	500	289 억	1762552	N	N	30	N	N
50	20230721	160711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7890	150	2	1.94	13821142210	1727788	147.22	7610	8210	7610	10060	5420	7740	7999.39	3.09	0	-22536	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4571	22.61	4.23	12	2.98	349.00	1866.00	9450	20221123	-16.51	5856	20221025	34.73	8760	-9.93	20230126	6070	29.98	20230515	35300	-77.65	20220729	6070	29.98	20230515	5.01	N	099430	500	289 억	1791371	N	N	30	N	N
51	20230721	150715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7820	80	2	1.03	13342415240	1666961	142.04	7610	8210	7610	10060	5420	7740	8004.04	3.09	0	-32391	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4530	22.41	4.19	12	2.88	349.00	1866.00	9450	20221123	-17.25	5856	20221025	33.54	8760	-10.73	20230126	6070	28.83	20230515	35300	-77.85	20220729	6070	28.83	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
52	20230721	140711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7940	200	2	2.58	12341337710	1540065	131.23	7610	8210	7610	10060	5420	7740	8013.53	3.09	0	-24348	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4600	22.75	4.26	12	2.66	349.00	1866.00	9450	20221123	-15.98	5856	20221025	35.59	8760	-9.36	20230126	6070	30.81	20230515	35300	-77.51	20220729	6070	30.81	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
53	20230721	130714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7970	230	2	2.97	11614537730	1448492	123.42	7610	8210	7610	10060	5420	7740	8018.37	3.09	0	784	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4617	22.84	4.27	12	2.50	349.00	1866.00	9450	20221123	-15.66	5856	20221025	36.10	8760	-9.02	20230126	6070	31.30	20230515	35300	-77.42	20220729	6070	31.30	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
54	20230721	120722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8040	300	2	3.88	10293590740	1283635	109.38	7610	8210	7610	10060	5420	7740	8019.11	3.09	0	22360	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4658	23.04	4.31	12	2.22	349.00	1866.00	9450	20221123	-14.92	5856	20221025	37.30	8760	-8.22	20230126	6070	32.45	20230515	35300	-77.22	20220729	6070	32.45	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
55	20230721	110717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8080	340	2	4.39	9391107430	1171556	99.83	7610	8210	7610	10060	5420	7740	8015.94	3.09	0	15820	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4681	23.15	4.33	12	2.02	349.00	1866.00	9450	20221123	-14.50	5856	20221025	37.98	8760	-7.76	20230126	6070	33.11	20230515	35300	-77.11	20220729	6070	33.11	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
56	20230721	100717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8000	260	2	3.36	7306753790	911971	77.71	7610	8210	7610	10060	5420	7740	8012.06	3.09	0	16760	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4634	22.92	4.29	12	1.57	349.00	1866.00	9450	20221123	-15.34	5856	20221025	36.61	8760	-8.68	20230126	6070	31.80	20230515	35300	-77.34	20220729	6070	31.80	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
57	20230721	090717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7770	30	2	0.39	464569480	60383	5.15	7610	7830	7610	10060	5420	7740	7693.67	3.09	0	2562	8226	7982	7806	7562	7386	7895	7475	290	2320	500	5720	10	1	57930864	4501	22.26	4.16	12	0.10	349.00	1866.00	9450	20221123	-17.78	5856	20221025	32.68	8760	-11.30	20230126	6070	28.01	20230515	35300	-77.99	20220729	6070	28.01	20230515	5.01	N	099430	500	289 억	1791371	N	N	0	N	N
58	20230720	160710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	-120	5	-1.53	9088207660	1165614	25.44	7840	8050	7630	10210	5510	7860	7797.05	3.18	0	-66836	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4484	22.18	4.15	12	2.01	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	8760	-11.64	20230126	6070	27.51	20230515	35300	-78.07	20220729	6070	27.51	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
59	20230720	150710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7780	-80	5	-1.02	8701565320	1115704	24.35	7840	8050	7630	10210	5510	7860	7799.17	3.18	0	-55300	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4507	22.29	4.17	12	1.93	349.00	1866.00	9450	20221123	-17.67	5856	20221025	32.86	8760	-11.19	20230126	6070	28.17	20230515	35300	-77.96	20220729	6070	28.17	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
60	20230720	140709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	-120	5	-1.53	8039331200	1030067	22.48	7840	8050	7630	10210	5510	7860	7804.67	3.18	0	-34559	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4484	22.18	4.15	12	1.78	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	8760	-11.64	20230126	6070	27.51	20230515	35300	-78.07	20220729	6070	27.51	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
61	20230720	130709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7710	-150	5	-1.91	7399482700	946951	20.67	7840	8050	7630	10210	5510	7860	7814.01	3.18	0	-31615	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4466	22.09	4.13	12	1.63	349.00	1866.00	9450	20221123	-18.41	5856	20221025	31.66	8760	-11.99	20230126	6070	27.02	20230515	35300	-78.16	20220729	6070	27.02	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
62	20230720	120715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7690	-170	5	-2.16	6697977640	855746	18.68	7840	8050	7630	10210	5510	7860	7827.06	3.18	0	-27375	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4455	22.03	4.12	12	1.48	349.00	1866.00	9450	20221123	-18.62	5856	20221025	31.32	8760	-12.21	20230126	6070	26.69	20230515	35300	-78.22	20220729	6070	26.69	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
63	20230720	110713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7750	-110	5	-1.40	6084700940	776403	16.95	7840	8050	7630	10210	5510	7860	7837.04	3.18	0	-23937	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4490	22.21	4.15	12	1.34	349.00	1866.00	9450	20221123	-17.99	5856	20221025	32.34	8760	-11.53	20230126	6070	27.68	20230515	35300	-78.05	20220729	6070	27.68	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
64	20230720	100705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7790	-70	5	-0.89	4410523390	559515	12.21	7840	8050	7720	10210	5510	7860	7882.76	3.18	0	-71288	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4513	22.32	4.17	12	0.97	349.00	1866.00	9450	20221123	-17.57	5856	20221025	33.03	8760	-11.07	20230126	6070	28.34	20230515	35300	-77.93	20220729	6070	28.34	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
65	20230720	090706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7790	-70	5	-0.89	771505280	98495	2.15	7840	7920	7760	10210	5510	7860	7832.94	3.18	0	-6680	8746	8302	7906	7462	7066	8525	7685	290	2350	500	5810	10	1	57930864	4513	22.32	4.17	12	0.17	349.00	1866.00	9450	20221123	-17.57	5856	20221025	33.03	8760	-11.07	20230126	6070	28.34	20230515	35300	-77.93	20220729	6070	28.34	20230515	5.07	N	099430	500	289 억	1842337	N	N	274	N	N
66	20230719	160719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7860	300	2	3.97	36703395460	4560932	535.05	7640	8350	7510	9820	5300	7560	8047.64	3.17	0	14570	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4553	22.52	4.21	12	7.87	349.00	1866.00	9450	20221123	-16.83	5856	20221025	34.22	8760	-10.27	20230126	6070	29.49	20230515	35300	-77.73	20220729	6070	29.49	20230515	4.91	N	099430	500	289 억	1835449	N	N	274	N	N
67	20230719	150720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7900	340	2	4.50	35936113760	4463558	523.62	7640	8350	7510	9820	5300	7560	8051.01	3.17	0	10322	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4577	22.64	4.23	12	7.70	349.00	1866.00	9450	20221123	-16.40	5856	20221025	34.90	8760	-9.82	20230126	6070	30.15	20230515	35300	-77.62	20220729	6070	30.15	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
68	20230719	140721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7830	270	2	3.57	34930360340	4335522	508.60	7640	8350	7510	9820	5300	7560	8056.80	3.17	0	11633	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4536	22.44	4.20	12	7.48	349.00	1866.00	9450	20221123	-17.14	5856	20221025	33.71	8760	-10.62	20230126	6070	29.00	20230515	35300	-77.82	20220729	6070	29.00	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
69	20230719	130713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7930	370	2	4.89	32303840280	4000243	469.27	7640	8350	7510	9820	5300	7560	8075.48	3.17	0	-6473	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4594	22.72	4.25	12	6.91	349.00	1866.00	9450	20221123	-16.08	5856	20221025	35.42	8760	-9.47	20230126	6070	30.64	20230515	35300	-77.54	20220729	6070	30.64	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
70	20230719	120721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7970	410	2	5.42	30481820040	3771488	442.44	7640	8350	7510	9820	5300	7560	8082.19	3.17	0	17604	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4617	22.84	4.27	12	6.51	349.00	1866.00	9450	20221123	-15.66	5856	20221025	36.10	8760	-9.02	20230126	6070	31.30	20230515	35300	-77.42	20220729	6070	31.30	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
71	20230719	110721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7910	350	2	4.63	27528402760	3399300	398.77	7640	8350	7510	9820	5300	7560	8098.27	3.17	0	69143	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4582	22.66	4.24	12	5.87	349.00	1866.00	9450	20221123	-16.30	5856	20221025	35.08	8760	-9.70	20230126	6070	30.31	20230515	35300	-77.59	20220729	6070	30.31	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
72	20230719	100715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8240	680	2	8.99	14680851660	1829106	214.57	7640	8250	7510	9820	5300	7560	8026.27	3.17	0	33166	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4774	23.61	4.42	12	3.16	349.00	1866.00	9450	20221123	-12.80	5856	20221025	40.71	8760	-5.94	20230126	6070	35.75	20230515	35300	-76.66	20220729	6070	35.75	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
73	20230719	090715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	-30	5	-0.40	414547150	54742	6.42	7640	7650	7510	9820	5300	7560	7572.77	3.17	0	-3899	7953	7756	7653	7456	7353	7705	7405	290	2260	500	5590	10	1	57930864	4362	21.58	4.04	12	0.09	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	8760	-14.04	20230126	6070	24.05	20230515	35300	-78.67	20220729	6070	24.05	20230515	4.91	N	099430	500	289 억	1835449	N	N	268	N	N
74	20230718	160714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7560	-170	5	-2.20	6450878010	841792	26.06	7820	7850	7550	10040	5420	7730	7663.45	3.31	0	-112079	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4380	21.66	4.05	12	1.45	349.00	1866.00	9450	20221123	-20.00	5856	20221025	29.10	8760	-13.70	20230126	6070	24.55	20230515	35300	-78.58	20220729	6070	24.55	20230515	4.87	N	099430	500	289 억	1914999	N	N	268	N	N
75	20230718	150713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7580	-150	5	-1.94	6035626750	786982	24.36	7820	7850	7550	10040	5420	7730	7669.33	3.31	0	-95842	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4391	21.72	4.06	12	1.36	349.00	1866.00	9450	20221123	-19.79	5856	20221025	29.44	8760	-13.47	20230126	6070	24.88	20230515	35300	-78.53	20220729	6070	24.88	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
76	20230718	140710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7620	-110	5	-1.42	5449255130	709679	21.97	7820	7850	7550	10040	5420	7730	7678.48	3.31	0	-76567	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4414	21.83	4.08	12	1.23	349.00	1866.00	9450	20221123	-19.37	5856	20221025	30.12	8760	-13.01	20230126	6070	25.54	20230515	35300	-78.41	20220729	6070	25.54	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
77	20230718	130711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7590	-140	5	-1.81	5041921920	656057	20.31	7820	7850	7550	10040	5420	7730	7685.19	3.31	0	-62501	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4397	21.75	4.07	12	1.13	349.00	1866.00	9450	20221123	-19.68	5856	20221025	29.61	8760	-13.36	20230126	6070	25.04	20230515	35300	-78.50	20220729	6070	25.04	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
78	20230718	120716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7620	-110	5	-1.42	4362555380	566646	17.54	7820	7850	7580	10040	5420	7730	7698.91	3.31	0	-66617	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4414	21.83	4.08	12	0.98	349.00	1866.00	9450	20221123	-19.37	5856	20221025	30.12	8760	-13.01	20230126	6070	25.54	20230515	35300	-78.41	20220729	6070	25.54	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
79	20230718	110717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7660	-70	5	-0.91	3573823100	463058	14.33	7820	7850	7620	10040	5420	7730	7717.87	3.31	0	-53915	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4438	21.95	4.11	12	0.80	349.00	1866.00	9450	20221123	-18.94	5856	20221025	30.81	8760	-12.56	20230126	6070	26.19	20230515	35300	-78.30	20220729	6070	26.19	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
80	20230718	100709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7750	20	2	0.26	2871508270	371453	11.50	7820	7850	7620	10040	5420	7730	7730.48	3.31	0	-50007	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4490	22.21	4.15	12	0.64	349.00	1866.00	9450	20221123	-17.99	5856	20221025	32.34	8760	-11.53	20230126	6070	27.68	20230515	35300	-78.05	20220729	6070	27.68	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
81	20230718	090709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7730	0	3	0.00	670674600	85977	2.66	7820	7850	7730	10040	5420	7730	7800.63	3.31	0	-6777	8150	7940	7730	7520	7310	8045	7625	290	2310	500	5720	10	1	57930864	4478	22.15	4.14	12	0.15	349.00	1866.00	9450	20221123	-18.20	5856	20221025	32.00	8760	-11.76	20230126	6070	27.35	20230515	35300	-78.10	20220729	6070	27.35	20230515	4.87	N	099430	500	289 억	1914999	N	N	8	N	N
82	20230717	160711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7730	440	2	6.04	24984395710	3214930	356.89	7620	7940	7520	9470	5110	7290	7771.40	2.64	0	392458	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4478	22.15	4.14	12	5.55	349.00	1866.00	9450	20221123	-18.20	5856	20221025	32.00	8760	-11.76	20230126	6070	27.35	20230515	35300	-78.10	20220729	6070	27.35	20230515	4.94	N	099430	500	289 억	1530525	N	N	8	N	N
83	20230717	150707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7820	530	2	7.27	23759914430	3057333	339.40	7620	7940	7520	9470	5110	7290	7771.45	2.64	0	338005	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4530	22.41	4.19	12	5.28	349.00	1866.00	9450	20221123	-17.25	5856	20221025	33.54	8760	-10.73	20230126	6070	28.83	20230515	35300	-77.85	20220729	6070	28.83	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
84	20230717	140709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7850	560	2	7.68	22759665140	2929337	325.19	7620	7940	7520	9470	5110	7290	7769.56	2.64	0	330572	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4548	22.49	4.21	12	5.06	349.00	1866.00	9450	20221123	-16.93	5856	20221025	34.05	8760	-10.39	20230126	6070	29.32	20230515	35300	-77.76	20220729	6070	29.32	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
85	20230717	130704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7800	510	2	7.00	21695183000	2793039	310.06	7620	7940	7520	9470	5110	7290	7767.59	2.64	0	317497	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4519	22.35	4.18	12	4.82	349.00	1866.00	9450	20221123	-17.46	5856	20221025	33.20	8760	-10.96	20230126	6070	28.50	20230515	35300	-77.90	20220729	6070	28.50	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
86	20230717	120712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	450	2	6.17	20695755400	2664571	295.80	7620	7940	7520	9470	5110	7290	7767.01	2.64	0	304308	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4484	22.18	4.15	12	4.60	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	8760	-11.64	20230126	6070	27.51	20230515	35300	-78.07	20220729	6070	27.51	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
87	20230717	110704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7860	570	2	7.82	17793140100	2294542	254.72	7620	7940	7520	9470	5110	7290	7754.55	2.64	0	317944	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4553	22.52	4.21	12	3.96	349.00	1866.00	9450	20221123	-16.83	5856	20221025	34.22	8760	-10.27	20230126	6070	29.49	20230515	35300	-77.73	20220729	6070	29.49	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
88	20230717	100705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7830	540	2	7.41	14686613210	1896635	210.55	7620	7940	7520	9470	5110	7290	7743.51	2.64	0	238173	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4536	22.44	4.20	12	3.27	349.00	1866.00	9450	20221123	-17.14	5856	20221025	33.71	8760	-10.62	20230126	6070	29.00	20230515	35300	-77.82	20220729	6070	29.00	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
89	20230717	090704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7560	270	2	3.70	3489586650	458343	50.88	7620	7680	7520	9470	5110	7290	7613.48	2.64	0	-29176	7536	7412	7266	7142	6996	7475	7205	290	2180	500	5390	10	1	57930864	4380	21.66	4.05	12	0.79	349.00	1866.00	9450	20221123	-20.00	5856	20221025	29.10	8760	-13.70	20230126	6070	24.55	20230515	35300	-78.58	20220729	6070	24.55	20230515	4.94	N	099430	500	289 억	1530525	N	N	0	N	N
90	20230714	160704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7290	40	2	0.55	6404212170	878141	144.38	7250	7390	7120	9420	5080	7250	7292.93	2.28	0	97511	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4223	20.89	3.91	12	1.52	349.00	1866.00	9450	20221123	-22.86	5856	20221025	24.49	8760	-16.78	20230126	6070	20.10	20230515	35300	-79.35	20220729	6070	20.10	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
91	20230714	150707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	20	2	0.28	6190725170	848787	139.55	7250	7390	7120	9420	5080	7250	7293.61	2.28	0	100905	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4212	20.83	3.90	12	1.47	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	8760	-17.01	20230126	6070	19.77	20230515	35300	-79.41	20220729	6070	19.77	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
92	20230714	140711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7280	30	2	0.41	5416827380	742277	122.04	7250	7390	7120	9420	5080	7250	7297.58	2.28	0	70080	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4217	20.86	3.90	12	1.28	349.00	1866.00	9450	20221123	-22.96	5856	20221025	24.32	8760	-16.89	20230126	6070	19.93	20230515	35300	-79.38	20220729	6070	19.93	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
93	20230714	130700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-100	5	-1.38	4617633420	631746	103.87	7250	7390	7150	9420	5080	7250	7309.32	2.28	0	67951	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4142	20.49	3.83	12	1.09	349.00	1866.00	9450	20221123	-24.34	5856	20221025	22.10	8760	-18.38	20230126	6070	17.79	20230515	35300	-79.75	20220729	6070	17.79	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
94	20230714	120702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	70	2	0.97	3837348040	523643	86.09	7250	7390	7220	9420	5080	7250	7328.18	2.28	0	54391	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4241	20.97	3.92	12	0.90	349.00	1866.00	9450	20221123	-22.54	5856	20221025	25.00	8760	-16.44	20230126	6070	20.59	20230515	35300	-79.26	20220729	6070	20.59	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
95	20230714	110708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	100	2	1.38	3559991810	485811	79.87	7250	7390	7220	9420	5080	7250	7327.94	2.28	0	53489	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4258	21.06	3.94	12	0.84	349.00	1866.00	9450	20221123	-22.22	5856	20221025	25.51	8760	-16.10	20230126	6070	21.09	20230515	35300	-79.18	20220729	6070	21.09	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
96	20230714	100710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7370	120	2	1.66	2288870820	312647	51.40	7250	7390	7220	9420	5080	7250	7320.94	2.28	0	41805	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4270	21.12	3.95	12	0.54	349.00	1866.00	9450	20221123	-22.01	5856	20221025	25.85	8760	-15.87	20230126	6070	21.42	20230515	35300	-79.12	20220729	6070	21.42	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
97	20230714	090706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7290	40	2	0.55	144677760	19973	3.28	7250	7290	7220	9420	5080	7250	7243.67	2.28	0	7962	7450	7350	7240	7140	7030	7400	7190	290	2170	500	5360	10	1	57930864	4223	20.89	3.91	12	0.03	349.00	1866.00	9450	20221123	-22.86	5856	20221025	24.49	8760	-16.78	20230126	6070	20.10	20230515	35300	-79.35	20220729	6070	20.10	20230515	4.98	N	099430	500	289 억	1323578	N	N	140	N	N
98	20230713	160703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	70	2	0.97	4400004630	606531	140.56	7230	7340	7130	9330	5030	7180	7254.39	2.13	0	11746	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4200	20.77	3.89	12	1.05	349.00	1866.00	9450	20221123	-23.28	5856	20221025	23.80	8760	-17.24	20230126	6070	19.44	20230515	35300	-79.46	20220729	6070	19.44	20230515	5.04	N	099430	500	289 억	1235170	N	N	140	N	N
99	20230713	150659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	70	2	0.97	4240992930	584575	135.47	7230	7340	7130	9330	5030	7180	7254.83	2.13	0	11350	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4200	20.77	3.89	12	1.01	349.00	1866.00	9450	20221123	-23.28	5856	20221025	23.80	8760	-17.24	20230126	6070	19.44	20230515	35300	-79.46	20220729	6070	19.44	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
100	20230713	140657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7300	120	2	1.67	3676182360	506628	117.41	7230	7340	7130	9330	5030	7180	7256.18	2.13	0	5614	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4229	20.92	3.91	12	0.87	349.00	1866.00	9450	20221123	-22.75	5856	20221025	24.66	8760	-16.67	20230126	6070	20.26	20230515	35300	-79.32	20220729	6070	20.26	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
101	20230713	130701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	90	2	1.25	3223593290	444665	103.05	7230	7340	7130	9330	5030	7180	7249.49	2.13	0	12860	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4212	20.83	3.90	12	0.77	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	8760	-17.01	20230126	6070	19.77	20230515	35300	-79.41	20220729	6070	19.77	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
102	20230713	120656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	90	2	1.25	2248640700	311095	72.09	7230	7290	7130	9330	5030	7180	7228.15	2.13	0	25061	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4212	20.83	3.90	12	0.54	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	8760	-17.01	20230126	6070	19.77	20230515	35300	-79.41	20220729	6070	19.77	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
103	20230713	110701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	80	2	1.11	1806676560	250203	57.98	7230	7290	7130	9330	5030	7180	7220.84	2.13	0	26379	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4206	20.80	3.89	12	0.43	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	8760	-17.12	20230126	6070	19.60	20230515	35300	-79.43	20220729	6070	19.60	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
104	20230713	100657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7220	40	2	0.56	946136360	131537	30.48	7230	7270	7130	9330	5030	7180	7192.93	2.13	0	5836	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4183	20.69	3.87	12	0.23	349.00	1866.00	9450	20221123	-23.60	5856	20221025	23.29	8760	-17.58	20230126	6070	18.95	20230515	35300	-79.55	20220729	6070	18.95	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
105	20230713	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	20	2	0.28	173106370	24064	5.58	7230	7230	7170	9330	5030	7180	7193.58	2.13	0	-370	7440	7310	7110	6980	6780	7375	7045	290	2150	500	5310	10	1	57930864	4171	20.63	3.86	12	0.04	349.00	1866.00	9450	20221123	-23.81	5856	20221025	22.95	8760	-17.81	20230126	6070	18.62	20230515	35300	-79.60	20220729	6070	18.62	20230515	5.04	N	099430	500	289 억	1235170	N	N	0	N	N
106	20230712	160655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	180	2	2.57	3032880450	427908	148.67	7020	7240	6910	9100	4900	7000	7087.56	2.04	0	-2613	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4159	20.57	3.85	12	0.74	349.00	1866.00	9450	20221123	-24.02	5856	20221025	22.61	8760	-18.04	20230126	6070	18.29	20230515	35300	-79.66	20220729	6070	18.29	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
107	20230712	150651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	190	2	2.71	2459170370	348313	121.02	7020	7200	6910	9100	4900	7000	7060.33	2.04	0	4657	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4165	20.60	3.85	12	0.60	349.00	1866.00	9450	20221123	-23.92	5856	20221025	22.78	8760	-17.92	20230126	6070	18.45	20230515	35300	-79.63	20220729	6070	18.45	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
108	20230712	140650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	90	2	1.29	1850663250	262918	91.35	7020	7120	6910	9100	4900	7000	7039.02	2.04	0	642	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4107	20.32	3.80	12	0.45	349.00	1866.00	9450	20221123	-24.97	5856	20221025	21.07	8760	-19.06	20230126	6070	16.80	20230515	35300	-79.92	20220729	6070	16.80	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
109	20230712	130652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	100	2	1.43	1619337890	230277	80.01	7020	7120	6910	9100	4900	7000	7032.21	2.04	0	5519	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4113	20.34	3.80	12	0.40	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
110	20230712	120653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	50	2	0.71	1247239300	177723	61.75	7020	7120	6910	9100	4900	7000	7017.94	2.04	0	-1781	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4084	20.20	3.78	12	0.31	349.00	1866.00	9450	20221123	-25.40	5856	20221025	20.39	8760	-19.52	20230126	6070	16.14	20230515	35300	-80.03	20220729	6070	16.14	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
111	20230712	110652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	40	2	0.57	1116101940	159114	55.28	7020	7120	6910	9100	4900	7000	7014.53	2.04	0	-175	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4078	20.17	3.77	12	0.27	349.00	1866.00	9450	20221123	-25.50	5856	20221025	20.22	8760	-19.63	20230126	6070	15.98	20230515	35300	-80.06	20220729	6070	15.98	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
112	20230712	100653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	0	3	0.00	729300720	104160	36.19	7020	7080	6910	9100	4900	7000	7001.74	2.04	0	-3154	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4055	20.06	3.75	12	0.18	349.00	1866.00	9450	20221123	-25.93	5856	20221025	19.54	8760	-20.09	20230126	6070	15.32	20230515	35300	-80.17	20220729	6070	15.32	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
113	20230712	090655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	-50	5	-0.71	84108900	12068	4.19	7020	7030	6950	9100	4900	7000	6968.02	2.04	0	-7516	7193	7096	6943	6846	6693	7145	6895	290	2100	500	5180	10	1	57930864	4026	19.91	3.72	12	0.02	349.00	1866.00	9450	20221123	-26.46	5856	20221025	18.68	8760	-20.66	20230126	6070	14.50	20230515	35300	-80.31	20220729	6070	14.50	20230515	4.99	N	099430	500	289 억	1179098	N	N	122	N	N
114	20230711	160644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	240	2	3.55	1991576570	286730	87.95	6790	7040	6790	8780	4740	6760	6944.82	1.93	0	21536	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4055	20.06	3.75	12	0.49	349.00	1866.00	9450	20221123	-25.93	5856	20221025	19.54	8760	-20.09	20230126	6070	15.32	20230515	35300	-80.17	20220729	6070	15.32	20230515	4.96	N	099430	500	289 억	1117925	N	N	122	N	N
115	20230711	150643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	210	2	3.11	1836641050	264548	81.14	6790	7040	6790	8780	4740	6760	6942.56	1.93	0	22433	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4038	19.97	3.74	12	0.46	349.00	1866.00	9450	20221123	-26.24	5856	20221025	19.02	8760	-20.43	20230126	6070	14.83	20230515	35300	-80.25	20220729	6070	14.83	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
116	20230711	140639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	160	2	2.37	1681445730	242242	74.30	6790	7040	6790	8780	4740	6760	6941.18	1.93	0	21975	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4009	19.83	3.71	12	0.42	349.00	1866.00	9450	20221123	-26.77	5856	20221025	18.17	8760	-21.00	20230126	6070	14.00	20230515	35300	-80.40	20220729	6070	14.00	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
117	20230711	130631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	200	2	2.96	1400404930	201608	61.84	6790	7040	6790	8780	4740	6760	6946.18	1.93	0	14918	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4032	19.94	3.73	12	0.35	349.00	1866.00	9450	20221123	-26.35	5856	20221025	18.85	8760	-20.55	20230126	6070	14.66	20230515	35300	-80.28	20220729	6070	14.66	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
118	20230711	120648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	220	2	3.25	1026070550	148110	45.43	6790	6990	6790	8780	4740	6760	6927.76	1.93	0	19394	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4044	20.00	3.74	12	0.26	349.00	1866.00	9450	20221123	-26.14	5856	20221025	19.19	8760	-20.32	20230126	6070	14.99	20230515	35300	-80.23	20220729	6070	14.99	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
119	20230711	110649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	190	2	2.81	811766620	117322	35.99	6790	6970	6790	8780	4740	6760	6919.13	1.93	0	25526	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4026	19.91	3.72	12	0.20	349.00	1866.00	9450	20221123	-26.46	5856	20221025	18.68	8760	-20.66	20230126	6070	14.50	20230515	35300	-80.31	20220729	6070	14.50	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
120	20230711	100647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	190	2	2.81	559515010	81011	24.85	6790	6960	6790	8780	4740	6760	6906.65	1.93	0	20255	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	4026	19.91	3.72	12	0.14	349.00	1866.00	9450	20221123	-26.46	5856	20221025	18.68	8760	-20.66	20230126	6070	14.50	20230515	35300	-80.31	20220729	6070	14.50	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
121	20230711	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	140	2	2.07	75104320	10934	3.35	6790	6920	6790	8780	4740	6760	6868.88	1.93	0	1264	7026	6892	6806	6672	6586	6850	6630	290	2020	500	5000	10	1	57930864	3997	19.77	3.70	12	0.02	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	8760	-21.23	20230126	6070	13.67	20230515	35300	-80.45	20220729	6070	13.67	20230515	4.96	N	099430	500	289 억	1117925	N	N	0	N	N
122	20230710	160642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6760	-50	5	-0.73	2192411110	321409	63.13	6810	6940	6720	8850	4770	6810	6821.40	1.92	0	8526	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3916	19.37	3.62	12	0.55	349.00	1866.00	9450	20221123	-28.47	5856	20221025	15.44	8760	-22.83	20230126	6070	11.37	20230515	35300	-80.85	20220729	6070	11.37	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
123	20230710	150642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	-20	5	-0.29	1994371870	292134	57.38	6810	6940	6720	8850	4770	6810	6826.91	1.92	0	5899	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3934	19.46	3.64	12	0.50	349.00	1866.00	9450	20221123	-28.15	5856	20221025	15.95	8760	-22.49	20230126	6070	11.86	20230515	35300	-80.76	20220729	6070	11.86	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
124	20230710	140636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6820	10	2	0.15	1653747940	241918	47.51	6810	6940	6720	8850	4770	6810	6835.99	1.92	0	2517	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3951	19.54	3.65	12	0.42	349.00	1866.00	9450	20221123	-27.83	5856	20221025	16.46	8760	-22.15	20230126	6070	12.36	20230515	35300	-80.68	20220729	6070	12.36	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
125	20230710	130629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6850	40	2	0.59	1416412420	207231	40.70	6810	6940	6720	8850	4770	6810	6834.94	1.92	0	-443	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3968	19.63	3.67	12	0.36	349.00	1866.00	9450	20221123	-27.51	5856	20221025	16.97	8760	-21.80	20230126	6070	12.85	20230515	35300	-80.59	20220729	6070	12.85	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
126	20230710	120643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	90	2	1.32	1246049440	182500	35.84	6810	6940	6720	8850	4770	6810	6827.67	1.92	0	-535	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3997	19.77	3.70	12	0.32	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	8760	-21.23	20230126	6070	13.67	20230515	35300	-80.45	20220729	6070	13.67	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
127	20230710	110642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	80	2	1.17	1137137210	166746	32.75	6810	6940	6720	8850	4770	6810	6819.58	1.92	0	294	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3991	19.74	3.69	12	0.29	349.00	1866.00	9450	20221123	-27.09	5856	20221025	17.66	8760	-21.35	20230126	6070	13.51	20230515	35300	-80.48	20220729	6070	13.51	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
128	20230710	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	60	2	0.88	795504790	117145	23.01	6810	6900	6720	8850	4770	6810	6790.77	1.92	0	3588	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3980	19.68	3.68	12	0.20	349.00	1866.00	9450	20221123	-27.30	5856	20221025	17.32	8760	-21.58	20230126	6070	13.18	20230515	35300	-80.54	20220729	6070	13.18	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
129	20230710	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	-10	5	-0.15	150695760	22137	4.35	6810	6850	6790	8850	4770	6810	6807.42	1.92	0	1776	7150	6980	6860	6690	6570	6920	6630	290	2040	500	5030	10	1	57930864	3939	19.48	3.64	12	0.04	349.00	1866.00	9450	20221123	-28.04	5856	20221025	16.12	8760	-22.37	20230126	6070	12.03	20230515	35300	-80.74	20220729	6070	12.03	20230515	4.87	N	099430	500	289 억	1109616	N	N	100	N	N
130	20230707	160634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6810	-140	5	-2.01	3457661250	503495	82.92	6950	7030	6740	9030	4870	6950	6867.39	1.90	0	11308	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	3945	19.51	3.65	12	0.87	349.00	1866.00	9450	20221123	-27.94	5856	20221025	16.29	8760	-22.26	20230126	6070	12.19	20230515	35300	-80.71	20220729	6070	12.19	20230515	4.85	N	099430	500	289 억	1098192	N	N	100	N	N
131	20230707	150635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-50	5	-0.72	3214731450	467927	77.07	6950	7030	6740	9030	4870	6950	6870.16	1.90	0	-701	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	3997	19.77	3.70	12	0.81	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	8760	-21.23	20230126	6070	13.67	20230515	35300	-80.45	20220729	6070	13.67	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
132	20230707	140648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-50	5	-0.72	2910268610	423691	69.78	6950	7030	6740	9030	4870	6950	6868.85	1.90	0	11360	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	3997	19.77	3.70	12	0.73	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	8760	-21.23	20230126	6070	13.67	20230515	35300	-80.45	20220729	6070	13.67	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
133	20230707	130640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-50	5	-0.72	2780307910	404853	66.68	6950	7030	6740	9030	4870	6950	6867.45	1.90	0	16516	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	3997	19.77	3.70	12	0.70	349.00	1866.00	9450	20221123	-26.98	5856	20221025	17.83	8760	-21.23	20230126	6070	13.67	20230515	35300	-80.45	20220729	6070	13.67	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
134	20230707	120642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	-30	5	-0.43	2322811000	339166	55.86	6950	7030	6740	9030	4870	6950	6848.60	1.90	0	42182	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	4009	19.83	3.71	12	0.59	349.00	1866.00	9450	20221123	-26.77	5856	20221025	18.17	8760	-21.00	20230126	6070	14.00	20230515	35300	-80.40	20220729	6070	14.00	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
135	20230707	110643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6850	-100	5	-1.44	2053397350	300167	49.44	6950	7030	6740	9030	4870	6950	6840.85	1.90	0	34411	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	3968	19.63	3.67	12	0.52	349.00	1866.00	9450	20221123	-27.51	5856	20221025	16.97	8760	-21.80	20230126	6070	12.85	20230515	35300	-80.59	20220729	6070	12.85	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
136	20230707	100636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-170	5	-2.45	1433688650	209075	34.43	6950	7030	6740	9030	4870	6950	6857.29	1.90	0	10184	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	3928	19.43	3.63	12	0.36	349.00	1866.00	9450	20221123	-28.25	5856	20221025	15.78	8760	-22.60	20230126	6070	11.70	20230515	35300	-80.79	20220729	6070	11.70	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
137	20230707	090637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	0	3	0.00	199703100	28674	4.72	6950	7030	6930	9030	4870	6950	6964.61	1.90	0	3694	7303	7126	7013	6836	6723	7070	6780	290	2080	500	5140	10	1	57930864	4026	19.91	3.72	12	0.05	349.00	1866.00	9450	20221123	-26.46	5856	20221025	18.68	8760	-20.66	20230126	6070	14.50	20230515	35300	-80.31	20220729	6070	14.50	20230515	4.85	N	099430	500	289 억	1098192	N	N	136	N	N
138	20230706	160636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	-200	5	-2.80	4245463620	604499	89.10	7180	7190	6900	9290	5010	7150	7023.33	1.92	0	-16722	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4026	19.91	3.72	12	1.04	349.00	1866.00	9450	20221123	-26.46	5856	20221025	18.68	8760	-20.66	20230126	6070	14.50	20230515	35300	-80.31	20220729	6070	14.50	20230515	4.96	N	099430	500	289 억	1114081	N	N	136	N	N
139	20230706	150637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6990	-160	5	-2.24	3611085830	513135	75.64	7180	7190	6970	9290	5010	7150	7037.27	1.92	0	112	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4049	20.03	3.75	12	0.89	349.00	1866.00	9450	20221123	-26.03	5856	20221025	19.36	8760	-20.21	20230126	6070	15.16	20230515	35300	-80.20	20220729	6070	15.16	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
140	20230706	140638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-120	5	-1.68	2972179870	421843	62.18	7180	7190	6980	9290	5010	7150	7045.66	1.92	0	8850	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4073	20.14	3.77	12	0.73	349.00	1866.00	9450	20221123	-25.61	5856	20221025	20.05	8760	-19.75	20230126	6070	15.82	20230515	35300	-80.08	20220729	6070	15.82	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
141	20230706	130637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	-140	5	-1.96	2191567480	310259	45.73	7180	7190	6990	9290	5010	7150	7063.63	1.92	0	18365	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4061	20.09	3.76	12	0.54	349.00	1866.00	9450	20221123	-25.82	5856	20221025	19.71	8760	-19.98	20230126	6070	15.49	20230515	35300	-80.14	20220729	6070	15.49	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
142	20230706	120635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-120	5	-1.68	1727650930	244037	35.97	7180	7190	7000	9290	5010	7150	7079.42	1.92	0	12764	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4073	20.14	3.77	12	0.42	349.00	1866.00	9450	20221123	-25.61	5856	20221025	20.05	8760	-19.75	20230126	6070	15.82	20230515	35300	-80.08	20220729	6070	15.82	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
143	20230706	110640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	-110	5	-1.54	1226460730	172689	25.45	7180	7190	7040	9290	5010	7150	7102.09	1.92	0	9834	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4078	20.17	3.77	12	0.30	349.00	1866.00	9450	20221123	-25.50	5856	20221025	20.22	8760	-19.63	20230126	6070	15.98	20230515	35300	-80.06	20220729	6070	15.98	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
144	20230706	100636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	-40	5	-0.56	799768990	112371	16.56	7180	7190	7060	9290	5010	7150	7117.17	1.92	0	-42	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4119	20.37	3.81	12	0.19	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
145	20230706	090635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-10	5	-0.14	69097760	9665	1.42	7180	7180	7130	9290	5010	7150	7149.27	1.92	0	-6802	7516	7332	7216	7032	6916	7275	6975	290	2140	500	5290	10	1	57930864	4136	20.46	3.83	12	0.02	349.00	1866.00	9450	20221123	-24.44	5856	20221025	21.93	8760	-18.49	20230126	6070	17.63	20230515	35300	-79.77	20220729	6070	17.63	20230515	4.96	N	099430	500	289 억	1114081	N	N	4	N	N
146	20230705	160633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-50	5	-0.69	4883139540	674549	88.10	7260	7400	7100	9360	5040	7200	7239.19	1.99	0	-35743	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4142	20.49	3.83	12	1.16	349.00	1866.00	9450	20221123	-24.34	5856	20221025	22.10	8760	-18.38	20230126	6070	17.79	20230515	35300	-79.75	20220729	6070	17.79	20230515	4.92	N	099430	500	289 억	1151142	N	N	4	N	N
147	20230705	150631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	-40	5	-0.56	4645860030	641374	83.76	7260	7400	7100	9360	5040	7200	7243.63	1.99	0	-27117	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4148	20.52	3.84	12	1.11	349.00	1866.00	9450	20221123	-24.23	5856	20221025	22.27	8760	-18.26	20230126	6070	17.96	20230515	35300	-79.72	20220729	6070	17.96	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
148	20230705	140625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-70	5	-0.97	4317430180	595380	77.76	7260	7400	7100	9360	5040	7200	7251.59	1.99	0	-9822	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4130	20.43	3.82	12	1.03	349.00	1866.00	9450	20221123	-24.55	5856	20221025	21.76	8760	-18.61	20230126	6070	17.46	20230515	35300	-79.80	20220729	6070	17.46	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
149	20230705	130626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	-40	5	-0.56	3810914770	524304	68.47	7260	7400	7110	9360	5040	7200	7268.57	1.99	0	6089	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4148	20.52	3.84	12	0.91	349.00	1866.00	9450	20221123	-24.23	5856	20221025	22.27	8760	-18.26	20230126	6070	17.96	20230515	35300	-79.72	20220729	6070	17.96	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
150	20230705	120625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	-10	5	-0.14	3423009010	470009	61.38	7260	7400	7130	9360	5040	7200	7282.93	1.99	0	7319	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4165	20.60	3.85	12	0.81	349.00	1866.00	9450	20221123	-23.92	5856	20221025	22.78	8760	-17.92	20230126	6070	18.45	20230515	35300	-79.63	20220729	6070	18.45	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
151	20230705	110631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	40	2	0.56	2848487280	390152	50.95	7260	7400	7210	9360	5040	7200	7301.07	1.99	0	4827	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4194	20.74	3.88	12	0.67	349.00	1866.00	9450	20221123	-23.39	5856	20221025	23.63	8760	-17.35	20230126	6070	19.28	20230515	35300	-79.49	20220729	6070	19.28	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
152	20230705	100627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7360	160	2	2.22	1992660290	273187	35.68	7260	7400	7210	9360	5040	7200	7294.26	1.99	0	19222	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4264	21.09	3.94	12	0.47	349.00	1866.00	9450	20221123	-22.12	5856	20221025	25.68	8760	-15.98	20230126	6070	21.25	20230515	35300	-79.15	20220729	6070	21.25	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
153	20230705	090626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	50	2	0.69	151744660	20921	2.73	7260	7270	7220	9360	5040	7200	7254.21	1.99	0	-7770	7453	7326	7153	7026	6853	7390	7090	290	2160	500	5320	10	1	57930864	4200	20.77	3.89	12	0.04	349.00	1866.00	9450	20221123	-23.28	5856	20221025	23.80	8760	-17.24	20230126	6070	19.44	20230515	35300	-79.46	20220729	6070	19.44	20230515	4.92	N	099430	500	289 억	1151142	N	N	35	N	N
154	20230704	160624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	120	2	1.69	5370361460	752822	139.97	7080	7280	6980	9200	4960	7080	7133.56	1.77	0	114729	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4171	20.63	3.86	12	1.30	349.00	1866.00	9450	20221123	-23.81	5856	20221025	22.95	8760	-17.81	20230126	6070	18.62	20230515	35300	-79.60	20220729	6070	18.62	20230515	4.96	N	099430	500	289 억	1027628	N	N	35	N	N
155	20230704	150616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	150	2	2.12	5081041070	712698	132.51	7080	7280	6980	9200	4960	7080	7129.30	1.77	0	111659	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4188	20.72	3.87	12	1.23	349.00	1866.00	9450	20221123	-23.49	5856	20221025	23.46	8760	-17.47	20230126	6070	19.11	20230515	35300	-79.52	20220729	6070	19.11	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
156	20230704	140622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7230	150	2	2.12	4530168380	636464	118.34	7080	7280	6980	9200	4960	7080	7117.71	1.77	0	110090	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4188	20.72	3.87	12	1.10	349.00	1866.00	9450	20221123	-23.49	5856	20221025	23.46	8760	-17.47	20230126	6070	19.11	20230515	35300	-79.52	20220729	6070	19.11	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
157	20230704	130612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	40	2	0.56	2860404690	404425	75.20	7080	7180	6980	9200	4960	7080	7072.77	1.77	0	96438	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4125	20.40	3.82	12	0.70	349.00	1866.00	9450	20221123	-24.66	5856	20221025	21.58	8760	-18.72	20230126	6070	17.30	20230515	35300	-79.83	20220729	6070	17.30	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
158	20230704	120618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	50	2	0.71	2335764000	330564	61.46	7080	7180	6980	9200	4960	7080	7066.00	1.77	0	67381	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4130	20.43	3.82	12	0.57	349.00	1866.00	9450	20221123	-24.55	5856	20221025	21.76	8760	-18.61	20230126	6070	17.46	20230515	35300	-79.80	20220729	6070	17.46	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
159	20230704	110615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	30	2	0.42	1819125210	258184	48.00	7080	7170	6980	9200	4960	7080	7045.85	1.77	0	53242	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4119	20.37	3.81	12	0.45	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	8760	-18.84	20230126	6070	17.13	20230515	35300	-79.86	20220729	6070	17.13	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
160	20230704	100612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	-60	5	-0.85	809341630	114665	21.32	7080	7170	7000	9200	4960	7080	7058.31	1.77	0	12419	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4067	20.11	3.76	12	0.20	349.00	1866.00	9450	20221123	-25.71	5856	20221025	19.88	8760	-19.86	20230126	6070	15.65	20230515	35300	-80.11	20220729	6070	15.65	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
161	20230704	090612	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	40	2	0.56	85900980	12151	2.26	7080	7120	7040	9200	4960	7080	7069.46	1.77	0	4641	7353	7216	7113	6976	6873	7165	6925	290	2120	500	5230	10	1	57930864	4125	20.40	3.82	12	0.02	349.00	1866.00	9450	20221123	-24.66	5856	20221025	21.58	8760	-18.72	20230126	6070	17.30	20230515	35300	-79.83	20220729	6070	17.30	20230515	4.96	N	099430	500	289 억	1027628	N	N	364	N	N
162	20230703	160604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-100	5	-1.39	3770973010	530378	109.84	7210	7250	7010	9330	5030	7180	7110.00	1.82	0	-30438	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4102	20.29	3.79	12	0.92	349.00	1866.00	9450	20221123	-25.08	5856	20221025	20.90	8760	-19.18	20230126	6070	16.64	20230515	35300	-79.94	20220729	6070	16.64	20230515	5.19	N	099430	500	289 억	1054864	N	N	364	N	N
163	20230703	150611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	-120	5	-1.67	3630285270	510499	105.72	7210	7250	7010	9330	5030	7180	7111.25	1.82	0	-30677	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4090	20.23	3.78	12	0.88	349.00	1866.00	9450	20221123	-25.29	5856	20221025	20.56	8760	-19.41	20230126	6070	16.31	20230515	35300	-80.00	20220729	6070	16.31	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N
164	20230703	140611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	-120	5	-1.67	3420137430	480789	99.57	7210	7250	7010	9330	5030	7180	7113.59	1.82	0	-31047	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4090	20.23	3.78	12	0.83	349.00	1866.00	9450	20221123	-25.29	5856	20221025	20.56	8760	-19.41	20230126	6070	16.31	20230515	35300	-80.00	20220729	6070	16.31	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N
165	20230703	130605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-110	5	-1.53	2655133210	372102	77.06	7210	7250	7050	9330	5030	7180	7135.50	1.82	0	-19685	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4096	20.26	3.79	12	0.64	349.00	1866.00	9450	20221123	-25.19	5856	20221025	20.73	8760	-19.29	20230126	6070	16.47	20230515	35300	-79.97	20220729	6070	16.47	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N
166	20230703	120613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	-60	5	-0.84	2066113890	288958	59.84	7210	7250	7090	9330	5030	7180	7150.22	1.82	0	-10677	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4125	20.40	3.82	12	0.50	349.00	1866.00	9450	20221123	-24.66	5856	20221025	21.58	8760	-18.72	20230126	6070	17.30	20230515	35300	-79.83	20220729	6070	17.30	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N
167	20230703	110608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-50	5	-0.70	1670117970	233276	48.31	7210	7250	7090	9330	5030	7180	7159.41	1.82	0	-10738	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4130	20.43	3.82	12	0.40	349.00	1866.00	9450	20221123	-24.55	5856	20221025	21.76	8760	-18.61	20230126	6070	17.46	20230515	35300	-79.80	20220729	6070	17.46	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N
168	20230703	100558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	-80	5	-1.11	1264217750	176197	36.49	7210	7250	7090	9330	5030	7180	7175.02	1.82	0	-12116	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4113	20.34	3.80	12	0.30	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	8760	-18.95	20230126	6070	16.97	20230515	35300	-79.89	20220729	6070	16.97	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N
169	20230703	090604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	10	2	0.14	188127820	26136	5.41	7210	7230	7180	9330	5030	7180	7198.03	1.82	0	-4250	7320	7250	7130	7060	6940	7285	7095	290	2150	500	5310	10	1	57930864	4165	20.60	3.85	12	0.05	349.00	1866.00	9450	20221123	-23.92	5856	20221025	22.78	8760	-17.92	20230126	6070	18.45	20230515	35300	-79.63	20220729	6070	18.45	20230515	5.19	N	099430	500	289 억	1054864	N	N	120	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History