KissMeData/078160/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	160637	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-350	5	-3.76	1351348800	151191	89.37	9210	9300	8780	12090	6510	9300	8938.02	7.95	0	-38646	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1880	52.96	0.98	12	0.72	169.00	9128.00	22150	20220805	-59.59	8500	20230727	5.29	18070	-50.47	20230215	8500	5.29	20230727	22150	-59.59	20220805	8500	5.29	20230727	1.06	N	078160	500	105 억	1669503	N	N	2	N	N
3	20230731	150639	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	-350	5	-3.76	1300755630	145536	86.02	9210	9300	8780	12090	6510	9300	8937.69	7.95	0	-38188	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1880	52.96	0.98	12	0.69	169.00	9128.00	22150	20220805	-59.59	8500	20230727	5.29	18070	-50.47	20230215	8500	5.29	20230727	22150	-59.59	20220805	8500	5.29	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
4	20230731	140640	57	100.00	KOSDAQ		제약	N	N	N	N	N	8960	-340	5	-3.66	1105023850	123654	73.09	9210	9300	8780	12090	6510	9300	8936.42	7.95	0	-36173	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1882	53.02	0.98	12	0.59	169.00	9128.00	22150	20220805	-59.55	8500	20230727	5.41	18070	-50.42	20230215	8500	5.41	20230727	22150	-59.55	20220805	8500	5.41	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
5	20230731	130640	57	100.00	KOSDAQ		제약	N	N	N	N	N	8900	-400	5	-4.30	970326300	108564	64.17	9210	9300	8780	12090	6510	9300	8937.83	7.95	0	-37333	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1869	52.66	0.98	12	0.52	169.00	9128.00	22150	20220805	-59.82	8500	20230727	4.71	18070	-50.75	20230215	8500	4.71	20230727	22150	-59.82	20220805	8500	4.71	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
6	20230731	120646	57	100.00	KOSDAQ		제약	N	N	N	N	N	8960	-340	5	-3.66	801279670	89606	52.97	9210	9300	8780	12090	6510	9300	8942.25	7.95	0	-34999	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1882	53.02	0.98	12	0.43	169.00	9128.00	22150	20220805	-59.55	8500	20230727	5.41	18070	-50.42	20230215	8500	5.41	20230727	22150	-59.55	20220805	8500	5.41	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
7	20230731	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-370	5	-3.98	689787930	77100	45.57	9210	9300	8780	12090	6510	9300	8946.67	7.95	0	-31873	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1875	52.84	0.98	12	0.37	169.00	9128.00	22150	20220805	-59.68	8500	20230727	5.06	18070	-50.58	20230215	8500	5.06	20230727	22150	-59.68	20220805	8500	5.06	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
8	20230731	100645	57	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-430	5	-4.62	548061220	61219	36.19	9210	9300	8780	12090	6510	9300	8952.47	7.95	0	-26584	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1863	52.49	0.97	12	0.29	169.00	9128.00	22150	20220805	-59.95	8500	20230727	4.35	18070	-50.91	20230215	8500	4.35	20230727	22150	-59.95	20220805	8500	4.35	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
9	20230731	090638	57	100.00	KOSDAQ		제약	N	N	N	N	N	9210	-90	5	-0.97	13897890	1509	0.89	9210	9210	9210	12090	6510	9300	9210.00	7.95	0	1414	9833	9566	9133	8866	8433	9700	9000	105	2790	500	6880	10	1	21001926	1934	54.50	1.01	12	0.01	169.00	9128.00	22150	20220805	-58.42	8500	20230727	8.35	18070	-49.03	20230215	8500	8.35	20230727	22150	-58.42	20220805	8500	8.35	20230727	1.06	N	078160	500	105 억	1669503	N	N	1	N	N
10	20230728	160640	57	100.00	KOSDAQ		제약	N	N	N	N	N	9300	470	2	5.32	1484794300	164696	21.69	8700	9400	8700	11470	6190	8830	9015.10	7.85	0	22697	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1953	55.03	1.02	12	0.78	169.00	9128.00	22150	20220805	-58.01	8500	20230727	9.41	18070	-48.53	20230215	8500	9.41	20230727	22150	-58.01	20220805	8500	9.41	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
11	20230728	150640	57	100.00	KOSDAQ		제약	N	N	N	N	N	9330	500	2	5.66	1436031430	159457	21.00	8700	9400	8700	11470	6190	8830	9005.76	7.85	0	22977	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1959	55.21	1.02	12	0.76	169.00	9128.00	22150	20220805	-57.88	8500	20230727	9.76	18070	-48.37	20230215	8500	9.76	20230727	22150	-57.88	20220805	8500	9.76	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
12	20230728	140637	57	100.00	KOSDAQ		제약	N	N	N	N	N	9190	360	2	4.08	1211977760	135380	17.83	8700	9220	8700	11470	6190	8830	8952.42	7.85	0	19973	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1930	54.38	1.01	12	0.64	169.00	9128.00	22150	20220805	-58.51	8500	20230727	8.12	18070	-49.14	20230215	8500	8.12	20230727	22150	-58.51	20220805	8500	8.12	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
13	20230728	130640	57	100.00	KOSDAQ		제약	N	N	N	N	N	9020	190	2	2.15	1062742380	118979	15.67	8700	9140	8700	11470	6190	8830	8932.19	7.85	0	13622	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1894	53.37	0.99	12	0.57	169.00	9128.00	22150	20220805	-59.28	8500	20230727	6.12	18070	-50.08	20230215	8500	6.12	20230727	22150	-59.28	20220805	8500	6.12	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
14	20230728	120637	57	100.00	KOSDAQ		제약	N	N	N	N	N	9060	230	2	2.60	896558340	100599	13.25	8700	9120	8700	11470	6190	8830	8912.20	7.85	0	10678	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1903	53.61	0.99	12	0.48	169.00	9128.00	22150	20220805	-59.10	8500	20230727	6.59	18070	-49.86	20230215	8500	6.59	20230727	22150	-59.10	20220805	8500	6.59	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
15	20230728	110643	57	100.00	KOSDAQ		제약	N	N	N	N	N	9030	200	2	2.27	730354830	82276	10.83	8700	9050	8700	11470	6190	8830	8876.89	7.85	0	990	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1896	53.43	0.99	12	0.39	169.00	9128.00	22150	20220805	-59.23	8500	20230727	6.24	18070	-50.03	20230215	8500	6.24	20230727	22150	-59.23	20220805	8500	6.24	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
16	20230728	100634	57	100.00	KOSDAQ		제약	N	N	N	N	N	9000	170	2	1.93	515267740	58309	7.68	8700	9030	8700	11470	6190	8830	8836.85	7.85	0	-2916	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1890	53.25	0.99	12	0.28	169.00	9128.00	22150	20220805	-59.37	8500	20230727	5.88	18070	-50.19	20230215	8500	5.88	20230727	22150	-59.37	20220805	8500	5.88	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
17	20230728	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	8780	-50	5	-0.57	209783040	24023	3.16	8700	8870	8700	11470	6190	8830	8732.58	7.85	0	5066	9796	9312	8906	8422	8016	9555	8665	105	2640	500	6530	10	1	21001926	1844	51.95	0.96	12	0.11	169.00	9128.00	22150	20220805	-60.36	8500	20230727	3.29	18070	-51.41	20230215	8500	3.29	20230727	22150	-60.36	20220805	8500	3.29	20230727	1.25	N	078160	500	105 억	1648159	N	N	1	N	N
18	20230727	160636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8830	-620	5	-6.56	6679310790	755467	85.43	8600	9390	8500	12280	6620	9450	8841.30	7.37	-26285	97879	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1854	52.25	0.97	12	3.60	169.00	9128.00	22350	20220726	-60.49	8500	20230727	3.88	18070	-51.13	20230215	8500	3.88	20230727	22150	-60.14	20220805	8500	3.88	20230727	1.29	N	078160	500	105 억	1548521	N	N	1	N	N
19	20230727	150637	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8820	-630	5	-6.67	6427164030	726990	82.21	8600	9390	8500	12280	6620	9450	8840.76	7.37	-26285	90883	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1852	52.19	0.97	12	3.46	169.00	9128.00	22350	20220726	-60.54	8500	20230727	3.76	18070	-51.19	20230215	8500	3.76	20230727	22150	-60.18	20220805	8500	3.76	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
20	20230727	140633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8750	-700	5	-7.41	5882783550	664942	75.20	8600	9390	8500	12280	6620	9450	8847.03	7.37	-26285	85854	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1838	51.78	0.96	12	3.17	169.00	9128.00	22350	20220726	-60.85	8500	20230727	2.94	18070	-51.58	20230215	8500	2.94	20230727	22150	-60.50	20220805	8500	2.94	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
21	20230727	130633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8970	-480	5	-5.08	5385503610	608433	68.80	8600	9390	8500	12280	6620	9450	8851.40	7.37	-26285	83659	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1884	53.08	0.98	12	2.90	169.00	9128.00	22350	20220726	-59.87	8500	20230727	5.53	18070	-50.36	20230215	8500	5.53	20230727	22150	-59.50	20220805	8500	5.53	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
22	20230727	120635	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8690	-760	5	-8.04	4036513510	454263	51.37	8600	9390	8560	12280	6620	9450	8885.81	7.37	-26285	35587	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1825	51.42	0.95	12	2.16	169.00	9128.00	22350	20220726	-61.12	8560	20230727	1.52	18070	-51.91	20230215	8560	1.52	20230727	22150	-60.77	20220805	8560	1.52	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
23	20230727	110637	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8950	-500	5	-5.29	2870012860	320041	36.19	8600	9390	8600	12280	6620	9450	8967.59	7.37	-26285	40961	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1880	52.96	0.98	12	1.52	169.00	9128.00	22350	20220726	-59.96	8600	20230727	4.07	18070	-50.47	20230215	8600	4.07	20230727	22150	-59.59	20220805	8600	4.07	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
24	20230727	100634	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9330	-120	5	-1.27	2128346000	238778	27.00	8600	9390	8600	12280	6620	9450	8913.42	7.37	-26285	33001	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1959	55.21	1.02	12	1.14	169.00	9128.00	22350	20220726	-58.26	8600	20230727	8.49	18070	-48.37	20230215	8600	8.49	20230727	22150	-57.88	20220805	8600	8.49	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
25	20230727	090633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9170	-280	5	-2.96	1167210530	134321	15.19	8600	9230	8600	12280	6620	9450	8689.53	7.37	-26285	13733	11490	10470	9960	8940	8430	10215	8685	105	2830	500	6990	10	1	21001926	1926	54.26	1.00	12	0.64	169.00	9128.00	22350	20220726	-58.97	8600	20230727	6.63	18070	-49.25	20230215	8600	6.63	20230727	22150	-58.60	20220805	8600	6.63	20230727	1.29	N	078160	500	105 억	1548521	N	N	0	N	N
26	20230726	160632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9450	-4050	4	-30.00	8561040740	883918	1049.42	10960	10980	9450	17550	9450	13500	9685.35	7.50	0	-26141	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	1985	55.92	1.04	12	4.21	169.00	9128.00	22350	20220726	-57.72	9450	20230726	0.00	18070	-47.70	20230215	9450	0.00	20230726	22350	-57.72	20220726	9450	0.00	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
27	20230726	150636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9450	-4050	4	-30.00	8485043840	875876	1039.87	10960	10980	9450	17550	9450	13500	9687.49	7.50	0	-26141	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	1985	55.92	1.04	12	4.17	169.00	9128.00	22350	20220726	-57.72	9450	20230726	0.00	18070	-47.70	20230215	9450	0.00	20230726	22350	-57.72	20220726	9450	0.00	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
28	20230726	140632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9450	-4050	4	-30.00	8312675840	857636	1018.22	10960	10980	9450	17550	9450	13500	9692.54	7.50	0	-26141	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	1985	55.92	1.04	12	4.08	169.00	9128.00	22350	20220726	-57.72	9450	20230726	0.00	18070	-47.70	20230215	9450	0.00	20230726	22350	-57.72	20220726	9450	0.00	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
29	20230726	130631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9510	-3990	5	-29.56	7762460070	799460	949.15	10960	10980	9450	17550	9450	13500	9709.62	7.50	0	-19290	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	1997	56.27	1.04	12	3.81	169.00	9128.00	22350	20220726	-57.45	9450	20230726	0.63	18070	-47.37	20230215	9450	0.63	20230726	22350	-57.45	20220726	9450	0.63	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
30	20230726	120632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9740	-3760	5	-27.85	6868429740	705854	838.02	10960	10980	9450	17550	9450	13500	9730.66	7.50	0	-10144	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	2046	57.63	1.07	12	3.36	169.00	9128.00	22350	20220726	-56.42	9450	20230726	3.07	18070	-46.10	20230215	9450	3.07	20230726	22350	-56.42	20220726	9450	3.07	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
31	20230726	110627	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9450	-4050	4	-30.00	5896148100	603522	716.53	10960	10980	9450	17550	9450	13500	9769.56	7.50	0	-4435	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	1985	55.92	1.04	12	2.87	169.00	9128.00	22350	20220726	-57.72	9450	20230726	0.00	18070	-47.70	20230215	9450	0.00	20230726	22350	-57.72	20220726	9450	0.00	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
32	20230726	100633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9500	-4000	5	-29.63	4591990710	465832	553.05	10960	10980	9450	17550	9450	13500	9857.60	7.50	0	-426	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	1995	56.21	1.04	12	2.22	169.00	9128.00	22350	20220726	-57.49	9450	20230726	0.53	18070	-47.43	20230215	9450	0.53	20230726	22350	-57.49	20220726	9450	0.53	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
33	20230726	090628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10200	-3300	5	-24.44	844546570	79519	94.41	10960	10980	10150	17550	9450	13500	10620.65	7.50	0	14033	13886	13692	13546	13352	13206	13620	13280	105	4050	500	9990	10	1	21001926	2142	60.36	1.12	12	0.38	169.00	9128.00	22350	20220726	-54.36	10150	20230726	0.49	18070	-43.55	20230215	10150	0.49	20230726	22350	-54.36	20220726	10150	0.49	20230726	1.28	N	078160	500	105 억	1574806	N	N	1	N	N
34	20230725	160626	57	100.00	KOSDAQ		제약	N	N	N	N	N	13500	-220	5	-1.60	1008405140	74446	80.34	13720	13740	13400	17830	9610	13720	13545.49	7.54	0	-9166	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2835	79.88	1.48	12	0.35	169.00	9128.00	22350	20220726	-39.60	12900	20221013	4.65	18070	-25.29	20230215	13400	0.75	20230725	22350	-39.60	20220726	12900	4.65	20221013	1.64	N	078160	500	105 억	1583696	N	N	1	N	N
35	20230725	150621	57	100.00	KOSDAQ		제약	N	N	N	N	N	13530	-190	5	-1.38	829492530	61191	66.03	13720	13740	13400	17830	9610	13720	13555.79	7.54	0	-7809	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2842	80.06	1.48	12	0.29	169.00	9128.00	22350	20220726	-39.46	12900	20221013	4.88	18070	-25.12	20230215	13400	0.97	20230725	22350	-39.46	20220726	12900	4.88	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
36	20230725	140622	57	100.00	KOSDAQ		제약	N	N	N	N	N	13530	-190	5	-1.38	709548990	52306	56.44	13720	13740	13400	17830	9610	13720	13565.35	7.54	0	-7144	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2842	80.06	1.48	12	0.25	169.00	9128.00	22350	20220726	-39.46	12900	20221013	4.88	18070	-25.12	20230215	13400	0.97	20230725	22350	-39.46	20220726	12900	4.88	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
37	20230725	130627	57	100.00	KOSDAQ		제약	N	N	N	N	N	13540	-180	5	-1.31	499363570	36719	39.62	13720	13740	13540	17830	9610	13720	13599.60	7.54	0	-1721	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2844	80.12	1.48	12	0.17	169.00	9128.00	22350	20220726	-39.42	12900	20221013	4.96	18070	-25.07	20230215	13520	0.15	20230724	22350	-39.42	20220726	12900	4.96	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
38	20230725	120627	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	-120	5	-0.87	418513910	30753	33.19	13720	13740	13550	17830	9610	13720	13608.88	7.54	0	-1107	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2856	80.47	1.49	12	0.15	169.00	9128.00	22350	20220726	-39.15	12900	20221013	5.43	18070	-24.74	20230215	13520	0.59	20230724	22350	-39.15	20220726	12900	5.43	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
39	20230725	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13560	-160	5	-1.17	382298070	28084	30.31	13720	13740	13550	17830	9610	13720	13612.66	7.54	0	-927	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2848	80.24	1.49	12	0.13	169.00	9128.00	22350	20220726	-39.33	12900	20221013	5.12	18070	-24.96	20230215	13520	0.30	20230724	22350	-39.33	20220726	12900	5.12	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
40	20230725	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	13630	-90	5	-0.66	145964970	10722	11.57	13720	13740	13570	17830	9610	13720	13613.60	7.54	0	-312	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2863	80.65	1.49	12	0.05	169.00	9128.00	22350	20220726	-39.02	12900	20221013	5.66	18070	-24.57	20230215	13520	0.81	20230724	22350	-39.02	20220726	12900	5.66	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
41	20230725	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	13610	-110	5	-0.80	13851250	1012	1.09	13720	13720	13610	17830	9610	13720	13687.01	7.54	0	-388	14306	14012	13766	13472	13226	13890	13350	105	4110	500	10150	10	1	21001926	2858	80.53	1.49	12	0.00	169.00	9128.00	22350	20220726	-39.11	12900	20221013	5.50	18070	-24.68	20230215	13520	0.67	20230724	22350	-39.11	20220726	12900	5.50	20221013	1.64	N	078160	500	105 억	1583696	N	N	0	N	N
42	20230724	160627	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	-340	5	-2.42	1262101690	92481	147.94	14030	14060	13520	18270	9850	14060	13647.01	9.91	0	-27591	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2231	81.18	1.50	12	0.57	169.00	9128.00	22350	20220726	-38.61	12900	20221013	6.36	18070	-24.07	20230215	13520	1.48	20230724	22350	-38.61	20220726	12900	6.36	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
43	20230724	150623	57	100.00	KOSDAQ		제약	N	N	N	N	N	13660	-400	5	-2.84	1088772430	79833	127.71	14030	14060	13520	18270	9850	14060	13638.12	9.91	0	-24975	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2222	80.83	1.50	12	0.49	169.00	9128.00	22350	20220726	-38.88	12900	20221013	5.89	18070	-24.41	20230215	13520	1.04	20230724	22350	-38.88	20220726	12900	5.89	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
44	20230724	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	13610	-450	5	-3.20	982907020	72067	115.29	14030	14060	13520	18270	9850	14060	13638.79	9.91	0	-24351	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2214	80.53	1.49	12	0.44	169.00	9128.00	22350	20220726	-39.11	12900	20221013	5.50	18070	-24.68	20230215	13520	0.67	20230724	22350	-39.11	20220726	12900	5.50	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
45	20230724	130620	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	-460	5	-3.27	890258300	65256	104.39	14030	14060	13520	18270	9850	14060	13642.55	9.91	0	-22929	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2212	80.47	1.49	12	0.40	169.00	9128.00	22350	20220726	-39.15	12900	20221013	5.43	18070	-24.74	20230215	13520	0.59	20230724	22350	-39.15	20220726	12900	5.43	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
46	20230724	120622	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	-470	5	-3.34	760812430	55706	89.11	14030	14060	13550	18270	9850	14060	13657.64	9.91	0	-20228	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2210	80.41	1.49	12	0.34	169.00	9128.00	22350	20220726	-39.19	12900	20221013	5.35	18070	-24.79	20230215	13550	0.30	20230724	22350	-39.19	20220726	12900	5.35	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
47	20230724	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13570	-490	5	-3.49	636470310	46555	74.47	14030	14060	13550	18270	9850	14060	13671.36	9.91	0	-18521	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2207	80.30	1.49	12	0.29	169.00	9128.00	22350	20220726	-39.28	12900	20221013	5.19	18070	-24.90	20230215	13550	0.15	20230724	22350	-39.28	20220726	12900	5.19	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
48	20230724	100620	57	100.00	KOSDAQ		제약	N	N	N	N	N	13650	-410	5	-2.92	450270790	32858	52.56	14030	14060	13600	18270	9850	14060	13703.54	9.91	0	-13188	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2220	80.77	1.50	12	0.20	169.00	9128.00	22350	20220726	-38.93	12900	20221013	5.81	18070	-24.46	20230215	13590	0.44	20230719	22350	-38.93	20220726	12900	5.81	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
49	20230724	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	13800	-260	5	-1.85	70629400	5082	8.13	14030	14060	13800	18270	9850	14060	13897.95	9.91	0	-4586	14313	14186	14013	13886	13713	14250	13950	81	4210	500	10400	10	1	16264194	2244	81.66	1.51	12	0.03	169.00	9128.00	22350	20220726	-38.26	12900	20221013	6.98	18070	-23.63	20230215	13590	1.55	20230719	22350	-38.26	20220726	12900	6.98	20221013	1.64	N	078160	500	81 억	1611030	N	N	1	N	N
50	20230721	160617	57	100.00	KOSDAQ		제약	N	N	N	N	N	14060	-50	5	-0.35	872378110	62329	169.98	13850	14140	13840	18340	9880	14110	13996.34	9.94	0	-5837	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2287	83.20	1.54	12	0.38	169.00	9128.00	22350	20220726	-37.09	12900	20221013	8.99	18070	-22.19	20230215	13590	3.46	20230719	22350	-37.09	20220726	12900	8.99	20221013	1.61	N	078160	500	81 억	1617283	N	N	1	N	N
51	20230721	150619	57	100.00	KOSDAQ		제약	N	N	N	N	N	13950	-160	5	-1.13	709229060	50701	138.27	13850	14140	13840	18340	9880	14110	13988.46	9.94	0	-2425	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2269	82.54	1.53	12	0.31	169.00	9128.00	22350	20220726	-37.58	12900	20221013	8.14	18070	-22.80	20230215	13590	2.65	20230719	22350	-37.58	20220726	12900	8.14	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
52	20230721	140616	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	-110	5	-0.78	590697730	42190	115.06	13850	14140	13840	18340	9880	14110	14000.89	9.94	0	-1080	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2277	82.84	1.53	12	0.26	169.00	9128.00	22350	20220726	-37.36	12900	20221013	8.53	18070	-22.52	20230215	13590	3.02	20230719	22350	-37.36	20220726	12900	8.53	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
53	20230721	130618	57	100.00	KOSDAQ		제약	N	N	N	N	N	13950	-160	5	-1.13	486375670	34719	94.68	13850	14140	13840	18340	9880	14110	14008.92	9.94	0	117	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2269	82.54	1.53	12	0.21	169.00	9128.00	22350	20220726	-37.58	12900	20221013	8.14	18070	-22.80	20230215	13590	2.65	20230719	22350	-37.58	20220726	12900	8.14	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
54	20230721	120624	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	-60	5	-0.43	356617050	25450	69.40	13850	14140	13840	18340	9880	14110	14012.46	9.94	0	3783	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2285	83.14	1.54	12	0.16	169.00	9128.00	22350	20220726	-37.14	12900	20221013	8.91	18070	-22.25	20230215	13590	3.38	20230719	22350	-37.14	20220726	12900	8.91	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
55	20230721	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	-90	5	-0.64	326469110	23301	63.54	13850	14140	13840	18340	9880	14110	14010.95	9.94	0	4132	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2280	82.96	1.54	12	0.14	169.00	9128.00	22350	20220726	-37.27	12900	20221013	8.68	18070	-22.41	20230215	13590	3.16	20230719	22350	-37.27	20220726	12900	8.68	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
56	20230721	100621	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	-80	5	-0.57	211327280	15118	41.23	13850	14070	13840	18340	9880	14110	13978.52	9.94	0	145	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2282	83.02	1.54	12	0.09	169.00	9128.00	22350	20220726	-37.23	12900	20221013	8.76	18070	-22.36	20230215	13590	3.24	20230719	22350	-37.23	20220726	12900	8.76	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
57	20230721	090621	57	100.00	KOSDAQ		제약	N	N	N	N	N	13950	-160	5	-1.13	45315850	3268	8.91	13850	13990	13840	18340	9880	14110	13866.54	9.94	0	179	14336	14222	14086	13972	13836	14280	14030	81	4230	500	10440	10	1	16264194	2269	82.54	1.53	12	0.02	169.00	9128.00	22350	20220726	-37.58	12900	20221013	8.14	18070	-22.80	20230215	13590	2.65	20230719	22350	-37.58	20220726	12900	8.14	20221013	1.61	N	078160	500	81 억	1617283	N	N	0	N	N
58	20230720	160616	57	100.00	KOSDAQ		제약	N	N	N	N	N	14110	-70	5	-0.49	513852280	36562	49.70	14010	14200	13950	18430	9930	14180	14054.22	10.02	0	-13536	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2295	83.49	1.55	12	0.22	169.00	9128.00	22350	20220726	-36.87	12900	20221013	9.38	18070	-21.91	20230215	13590	3.83	20230719	22350	-36.87	20220726	12900	9.38	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
59	20230720	150615	57	100.00	KOSDAQ		제약	N	N	N	N	N	14060	-120	5	-0.85	431083200	30689	41.72	14010	14200	13950	18430	9930	14180	14046.83	10.02	0	-11648	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2287	83.20	1.54	12	0.19	169.00	9128.00	22350	20220726	-37.09	12900	20221013	8.99	18070	-22.19	20230215	13590	3.46	20230719	22350	-37.09	20220726	12900	8.99	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
60	20230720	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-100	5	-0.71	226699880	16099	21.88	14010	14200	14000	18430	9930	14180	14081.61	10.02	0	-7887	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2290	83.31	1.54	12	0.10	169.00	9128.00	22350	20220726	-37.00	12900	20221013	9.15	18070	-22.08	20230215	13590	3.61	20230719	22350	-37.00	20220726	12900	9.15	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
61	20230720	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-100	5	-0.71	187181830	13288	18.06	14010	14200	14000	18430	9930	14180	14086.53	10.02	0	-6635	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2290	83.31	1.54	12	0.08	169.00	9128.00	22350	20220726	-37.00	12900	20221013	9.15	18070	-22.08	20230215	13590	3.61	20230719	22350	-37.00	20220726	12900	9.15	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
62	20230720	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-80	5	-0.56	143566850	10185	13.84	14010	14200	14000	18430	9930	14180	14095.91	10.02	0	-5555	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2293	83.43	1.54	12	0.06	169.00	9128.00	22350	20220726	-36.91	12900	20221013	9.30	18070	-21.97	20230215	13590	3.75	20230719	22350	-36.91	20220726	12900	9.30	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
63	20230720	110617	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	-30	5	-0.21	114614620	8133	11.06	14010	14200	14000	18430	9930	14180	14092.54	10.02	0	-4142	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2301	83.73	1.55	12	0.05	169.00	9128.00	22350	20220726	-36.69	12900	20221013	9.69	18070	-21.69	20230215	13590	4.12	20230719	22350	-36.69	20220726	12900	9.69	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
64	20230720	100611	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	-30	5	-0.21	81857700	5821	7.91	14010	14160	14000	18430	9930	14180	14062.48	10.02	0	-2856	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2301	83.73	1.55	12	0.04	169.00	9128.00	22350	20220726	-36.69	12900	20221013	9.69	18070	-21.69	20230215	13590	4.12	20230719	22350	-36.69	20220726	12900	9.69	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
65	20230720	090612	57	100.00	KOSDAQ		제약	N	N	N	N	N	14140	-40	5	-0.28	8840760	631	0.86	14010	14140	14010	18430	9930	14180	14010.71	10.02	0	74	15266	14722	14156	13612	13046	14440	13330	81	4250	500	10490	10	1	16264194	2300	83.67	1.55	12	0.00	169.00	9128.00	22350	20220726	-36.73	12900	20221013	9.61	18070	-21.75	20230215	13590	4.05	20230719	22350	-36.73	20220726	12900	9.61	20221013	1.58	N	078160	500	81 억	1630302	N	N	1	N	N
66	20230719	160624	57	100.00	KOSDAQ		제약	N	N	N	N	N	14180	-340	5	-2.34	1037048080	73488	146.63	14470	14700	13590	18870	10170	14520	14111.66	10.12	0	-14740	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2306	83.91	1.55	12	0.45	169.00	9128.00	23950	20220718	-40.79	12900	20221013	9.92	18070	-21.53	20230215	13590	4.34	20230719	22350	-36.55	20220726	12900	9.92	20221013	1.58	N	078160	500	81 억	1646480	N	N	1	N	N
67	20230719	150623	57	100.00	KOSDAQ		제약	N	N	N	N	N	14090	-430	5	-2.96	899938550	63801	127.30	14470	14700	13590	18870	10170	14520	14105.26	10.12	0	-12261	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2292	83.37	1.54	12	0.39	169.00	9128.00	23950	20220718	-41.17	12900	20221013	9.22	18070	-22.03	20230215	13590	3.68	20230719	22350	-36.96	20220726	12900	9.22	20221013	1.58	N	078160	500	81 억	1646480	N	N	0	N	N
68	20230719	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	14110	-410	5	-2.82	835017670	59181	118.08	14470	14700	13590	18870	10170	14520	14109.41	10.12	0	-10028	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2295	83.49	1.55	12	0.36	169.00	9128.00	23950	20220718	-41.09	12900	20221013	9.38	18070	-21.91	20230215	13590	3.83	20230719	22350	-36.87	20220726	12900	9.38	20221013	1.58	N	078160	500	81 억	1646480	N	N	0	N	N
69	20230719	130618	57	100.00	KOSDAQ		제약	N	N	N	N	N	14120	-400	5	-2.75	694766740	49198	98.16	14470	14700	13590	18870	10170	14520	14121.68	10.12	0	-8319	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2297	83.55	1.55	12	0.30	169.00	9128.00	23950	20220718	-41.04	12900	20221013	9.46	18070	-21.86	20230215	13590	3.90	20230719	22350	-36.82	20220726	12900	9.46	20221013	1.58	N	078160	500	81 억	1646480	N	N	0	N	N
70	20230719	120624	57	100.00	KOSDAQ		제약	N	N	N	N	N	14060	-460	5	-3.17	543806450	38477	76.77	14470	14700	13590	18870	10170	14520	14133.07	10.12	0	-5419	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2287	83.20	1.54	12	0.24	169.00	9128.00	23950	20220718	-41.29	12900	20221013	8.99	18070	-22.19	20230215	13590	3.46	20230719	22350	-37.09	20220726	12900	8.99	20221013	1.58	N	078160	500	81 억	1646480	N	N	0	N	N
71	20230719	110624	57	100.00	KOSDAQ		제약	N	N	N	N	N	14090	-430	5	-2.96	490859170	34720	69.28	14470	14700	13590	18870	10170	14520	14137.42	10.12	0	-2816	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2292	83.37	1.54	12	0.21	169.00	9128.00	23950	20220718	-41.17	12900	20221013	9.22	18070	-22.03	20230215	13590	3.68	20230719	22350	-36.96	20220726	12900	9.22	20221013	1.58	N	078160	500	81 억	1646480	N	N	0	N	N
72	20230719	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	14160	-360	5	-2.48	382398350	27069	54.01	14470	14700	13590	18870	10170	14520	14126.49	10.12	0	411	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2303	83.79	1.55	12	0.17	169.00	9128.00	23950	20220718	-40.88	12900	20221013	9.77	18070	-21.64	20230215	13590	4.19	20230719	22350	-36.64	20220726	12900	9.77	20221013	1.58	N	078160	500	81 억	1646480	N	N	0	N	N
73	20230719	090619	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	-930	5	-6.40	56047140	3902	7.79	14470	14700	13590	18870	10170	14520	14362.85	10.12	0	-1317	15020	14770	14610	14360	14200	14690	14280	81	4350	500	10740	10	1	16264194	2210	80.41	1.49	12	0.02	169.00	9128.00	23950	20220718	-43.26	12900	20221013	5.35	18070	-24.79	20230215	13590	0.00	20230719	22350	-39.19	20220726	12900	5.35	20221013	1.58	N	078160	500	81 억	1646480	Y	N	0	N	N
74	20230718	160618	57	100.00	KOSDAQ		제약	N	N	N	N	N	14520	-280	5	-1.89	727377460	49811	102.13	14750	14860	14450	19240	10360	14800	14602.95	10.17	0	-7456	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2362	85.92	1.59	12	0.31	169.00	9128.00	23950	20220718	-39.37	12900	20221013	12.56	18070	-19.65	20230215	13700	5.99	20230706	23950	-39.37	20220718	12900	12.56	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
75	20230718	150618	57	100.00	KOSDAQ		제약	N	N	N	N	N	14590	-210	5	-1.42	640577770	43832	89.87	14750	14860	14490	19240	10360	14800	14614.39	10.17	0	-6916	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2373	86.33	1.60	12	0.27	169.00	9128.00	23950	20220718	-39.08	12900	20221013	13.10	18070	-19.26	20230215	13700	6.50	20230706	23950	-39.08	20220718	12900	13.10	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
76	20230718	140615	57	100.00	KOSDAQ		제약	N	N	N	N	N	14540	-260	5	-1.76	588549380	40251	82.53	14750	14860	14490	19240	10360	14800	14621.98	10.17	0	-5324	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2365	86.04	1.59	12	0.25	169.00	9128.00	23950	20220718	-39.29	12900	20221013	12.71	18070	-19.54	20230215	13700	6.13	20230706	23950	-39.29	20220718	12900	12.71	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
77	20230718	130615	57	100.00	KOSDAQ		제약	N	N	N	N	N	14600	-200	5	-1.35	427547000	29165	59.80	14750	14860	14590	19240	10360	14800	14659.59	10.17	0	-4231	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2375	86.39	1.60	12	0.18	169.00	9128.00	23950	20220718	-39.04	12900	20221013	13.18	18070	-19.20	20230215	13700	6.57	20230706	23950	-39.04	20220718	12900	13.18	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
78	20230718	120621	57	100.00	KOSDAQ		제약	N	N	N	N	N	14620	-180	5	-1.22	390913100	26660	54.66	14750	14860	14590	19240	10360	14800	14662.91	10.17	0	-3477	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2378	86.51	1.60	12	0.16	169.00	9128.00	23950	20220718	-38.96	12900	20221013	13.33	18070	-19.09	20230215	13700	6.72	20230706	23950	-38.96	20220718	12900	13.33	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
79	20230718	110621	57	100.00	KOSDAQ		제약	N	N	N	N	N	14630	-170	5	-1.15	328398830	22393	45.91	14750	14860	14590	19240	10360	14800	14665.24	10.17	0	-2334	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2379	86.57	1.60	12	0.14	169.00	9128.00	23950	20220718	-38.91	12900	20221013	13.41	18070	-19.04	20230215	13700	6.79	20230706	23950	-38.91	20220718	12900	13.41	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
80	20230718	100614	57	100.00	KOSDAQ		제약	N	N	N	N	N	14720	-80	5	-0.54	281084470	19165	39.30	14750	14860	14590	19240	10360	14800	14666.55	10.17	0	-1114	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2394	87.10	1.61	12	0.12	169.00	9128.00	23950	20220718	-38.54	12900	20221013	14.11	18070	-18.54	20230215	13700	7.45	20230706	23950	-38.54	20220718	12900	14.11	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
81	20230718	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	14760	-40	5	-0.27	9913110	672	1.38	14750	14860	14720	19240	10360	14800	14751.65	10.17	0	99	15386	15092	14946	14652	14506	15020	14580	81	4440	500	10950	10	1	16264194	2401	87.34	1.62	12	0.00	169.00	9128.00	23950	20220718	-38.37	12900	20221013	14.42	18070	-18.32	20230215	13700	7.74	20230706	23950	-38.37	20220718	12900	14.42	20221013	1.59	N	078160	500	81 억	1653420	N	N	1	N	N
82	20230717	160616	57	100.00	KOSDAQ		제약	N	N	N	N	N	14800	-290	5	-1.92	726317660	48758	92.53	15240	15240	14800	19610	10570	15090	14896.79	10.19	0	-3980	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2407	87.57	1.62	12	0.30	169.00	9128.00	23950	20220718	-38.20	12900	20221013	14.73	18070	-18.10	20230215	13700	8.03	20230706	23950	-38.20	20220718	12900	14.73	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
83	20230717	150612	57	100.00	KOSDAQ		제약	N	N	N	N	N	14840	-250	5	-1.66	650349040	43626	82.79	15240	15240	14800	19610	10570	15090	14907.37	10.19	0	-3977	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2414	87.81	1.63	12	0.27	169.00	9128.00	23950	20220718	-38.04	12900	20221013	15.04	18070	-17.87	20230215	13700	8.32	20230706	23950	-38.04	20220718	12900	15.04	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
84	20230717	140615	57	100.00	KOSDAQ		제약	N	N	N	N	N	14910	-180	5	-1.19	588605860	39462	74.89	15240	15240	14800	19610	10570	15090	14915.76	10.19	0	-4612	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2425	88.22	1.63	12	0.24	169.00	9128.00	23950	20220718	-37.75	12900	20221013	15.58	18070	-17.49	20230215	13700	8.83	20230706	23950	-37.75	20220718	12900	15.58	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
85	20230717	130610	57	100.00	KOSDAQ		제약	N	N	N	N	N	14930	-160	5	-1.06	404543210	27072	51.37	15240	15240	14890	19610	10570	15090	14943.23	10.19	0	-6106	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2428	88.34	1.64	12	0.17	169.00	9128.00	23950	20220718	-37.66	12900	20221013	15.74	18070	-17.38	20230215	13700	8.98	20230706	23950	-37.66	20220718	12900	15.74	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
86	20230717	120617	57	100.00	KOSDAQ		제약	N	N	N	N	N	14920	-170	5	-1.13	285818890	19109	36.26	15240	15240	14890	19610	10570	15090	14957.29	10.19	0	-7455	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2427	88.28	1.63	12	0.12	169.00	9128.00	23950	20220718	-37.70	12900	20221013	15.66	18070	-17.43	20230215	13700	8.91	20230706	23950	-37.70	20220718	12900	15.66	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
87	20230717	110610	57	100.00	KOSDAQ		제약	N	N	N	N	N	14940	-150	5	-0.99	234954690	15703	29.80	15240	15240	14890	19610	10570	15090	14962.41	10.19	0	-6528	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2430	88.40	1.64	12	0.10	169.00	9128.00	23950	20220718	-37.62	12900	20221013	15.81	18070	-17.32	20230215	13700	9.05	20230706	23950	-37.62	20220718	12900	15.81	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
88	20230717	100611	57	100.00	KOSDAQ		제약	N	N	N	N	N	15030	-60	5	-0.40	99320120	6623	12.57	15240	15240	14910	19610	10570	15090	14996.24	10.19	0	-2135	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2445	88.93	1.65	12	0.04	169.00	9128.00	23950	20220718	-37.24	12900	20221013	16.51	18070	-16.82	20230215	13700	9.71	20230706	23950	-37.24	20220718	12900	16.51	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
89	20230717	090609	57	100.00	KOSDAQ		제약	N	N	N	N	N	14960	-130	5	-0.86	24567670	1634	3.10	15240	15240	14910	19610	10570	15090	15035.29	10.19	0	-986	15516	15302	15056	14842	14596	15180	14720	81	4520	500	11160	10	1	16264194	2433	88.52	1.64	12	0.01	169.00	9128.00	23950	20220718	-37.54	12900	20221013	15.97	18070	-17.21	20230215	13700	9.20	20230706	23950	-37.54	20220718	12900	15.97	20221013	1.59	N	078160	500	81 억	1657320	N	N	1	N	N
90	20230714	160609	57	100.00	KOSDAQ		제약	N	N	N	N	N	15090	50	2	0.33	789576890	52476	68.36	15100	15270	14810	19550	10530	15040	15046.21	10.19	0	559	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2454	89.29	1.65	12	0.32	169.00	9128.00	23950	20220718	-36.99	12900	20221013	16.98	18070	-16.49	20230215	13700	10.15	20230706	23950	-36.99	20220718	12900	16.98	20221013	1.60	N	078160	500	81 억	1656620	N	N	1	N	N
91	20230714	150614	57	100.00	KOSDAQ		제약	N	N	N	N	N	15090	50	2	0.33	737856380	49048	63.89	15100	15270	14810	19550	10530	15040	15043.56	10.19	0	1120	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2454	89.29	1.65	12	0.30	169.00	9128.00	23950	20220718	-36.99	12900	20221013	16.98	18070	-16.49	20230215	13700	10.15	20230706	23950	-36.99	20220718	12900	16.98	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
92	20230714	140615	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	100	2	0.66	657661100	43723	56.96	15100	15270	14810	19550	10530	15040	15041.54	10.19	0	1222	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2462	89.59	1.66	12	0.27	169.00	9128.00	23950	20220718	-36.78	12900	20221013	17.36	18070	-16.21	20230215	13700	10.51	20230706	23950	-36.78	20220718	12900	17.36	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
93	20230714	130606	57	100.00	KOSDAQ		제약	N	N	N	N	N	15120	80	2	0.53	598136140	39787	51.83	15100	15270	14810	19550	10530	15040	15033.46	10.19	0	248	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2459	89.47	1.66	12	0.24	169.00	9128.00	23950	20220718	-36.87	12900	20221013	17.21	18070	-16.33	20230215	13700	10.36	20230706	23950	-36.87	20220718	12900	17.21	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
94	20230714	120608	57	100.00	KOSDAQ		제약	N	N	N	N	N	15090	50	2	0.33	571300340	38009	49.51	15100	15270	14810	19550	10530	15040	15030.66	10.19	0	-129	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2454	89.29	1.65	12	0.23	169.00	9128.00	23950	20220718	-36.99	12900	20221013	16.98	18070	-16.49	20230215	13700	10.15	20230706	23950	-36.99	20220718	12900	16.98	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
95	20230714	110612	57	100.00	KOSDAQ		제약	N	N	N	N	N	15090	50	2	0.33	479093370	31901	41.56	15100	15270	14810	19550	10530	15040	15018.13	10.19	0	-430	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2454	89.29	1.65	12	0.20	169.00	9128.00	23950	20220718	-36.99	12900	20221013	16.98	18070	-16.49	20230215	13700	10.15	20230706	23950	-36.99	20220718	12900	16.98	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
96	20230714	100615	57	100.00	KOSDAQ		제약	N	N	N	N	N	14880	-160	5	-1.06	254569700	16979	22.12	15100	15170	14810	19550	10530	15040	14993.21	10.19	0	-5306	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2420	88.05	1.63	12	0.10	169.00	9128.00	23950	20220718	-37.87	12900	20221013	15.35	18070	-17.65	20230215	13700	8.61	20230706	23950	-37.87	20220718	12900	15.35	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
97	20230714	090612	57	100.00	KOSDAQ		제약	N	N	N	N	N	15150	110	2	0.73	61869590	4090	5.33	15100	15170	15070	19550	10530	15040	15127.04	10.19	0	-2551	15920	15480	15260	14820	14600	15370	14710	81	4510	500	11120	10	1	16264194	2464	89.64	1.66	12	0.03	169.00	9128.00	23950	20220718	-36.74	12900	20221013	17.44	18070	-16.16	20230215	13700	10.58	20230706	23950	-36.74	20220718	12900	17.44	20221013	1.60	N	078160	500	81 억	1656620	N	N	0	N	N
98	20230713	160608	57	100.00	KOSDAQ		제약	N	N	N	N	N	15040	-460	5	-2.97	1173773490	76764	28.00	15300	15700	15040	20150	10850	15500	15290.91	10.21	0	-3686	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2446	88.99	1.65	12	0.47	169.00	9128.00	23950	20220718	-37.20	12900	20221013	16.59	18070	-16.77	20230215	13700	9.78	20230706	23950	-37.20	20220718	12900	16.59	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
99	20230713	150605	57	100.00	KOSDAQ		제약	N	N	N	N	N	15060	-440	5	-2.84	1071106930	69945	25.51	15300	15700	15060	20150	10850	15500	15313.56	10.21	0	-3433	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2449	89.11	1.65	12	0.43	169.00	9128.00	23950	20220718	-37.12	12900	20221013	16.74	18070	-16.66	20230215	13700	9.93	20230706	23950	-37.12	20220718	12900	16.74	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
100	20230713	140604	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	-310	5	-2.00	858308410	55864	20.37	15300	15700	15170	20150	10850	15500	15364.25	10.21	0	-2587	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2471	89.88	1.66	12	0.34	169.00	9128.00	23950	20220718	-36.58	12900	20221013	17.75	18070	-15.94	20230215	13700	10.88	20230706	23950	-36.58	20220718	12900	17.75	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
101	20230713	130607	57	100.00	KOSDAQ		제약	N	N	N	N	N	15260	-240	5	-1.55	707971530	45979	16.77	15300	15700	15230	20150	10850	15500	15397.71	10.21	0	32	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2482	90.30	1.67	12	0.28	169.00	9128.00	23950	20220718	-36.28	12900	20221013	18.29	18070	-15.55	20230215	13700	11.39	20230706	23950	-36.28	20220718	12900	18.29	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
102	20230713	120602	57	100.00	KOSDAQ		제약	N	N	N	N	N	15310	-190	5	-1.23	615593930	39936	14.56	15300	15700	15260	20150	10850	15500	15414.51	10.21	0	2292	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2490	90.59	1.68	12	0.25	169.00	9128.00	23950	20220718	-36.08	12900	20221013	18.68	18070	-15.27	20230215	13700	11.75	20230706	23950	-36.08	20220718	12900	18.68	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
103	20230713	110607	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	-120	5	-0.77	464070640	30027	10.95	15300	15700	15300	20150	10850	15500	15455.11	10.21	0	5901	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2501	91.01	1.68	12	0.18	169.00	9128.00	23950	20220718	-35.78	12900	20221013	19.22	18070	-14.89	20230215	13700	12.26	20230706	23950	-35.78	20220718	12900	19.22	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
104	20230713	100604	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	0	3	0.00	397807580	25736	9.39	15300	15700	15300	20150	10850	15500	15457.24	10.21	0	6270	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2521	91.72	1.70	12	0.16	169.00	9128.00	23950	20220718	-35.28	12900	20221013	20.16	18070	-14.22	20230215	13700	13.14	20230706	23950	-35.28	20220718	12900	20.16	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
105	20230713	090536	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	20	2	0.13	113543310	7372	2.69	15300	15520	15300	20150	10850	15500	15401.95	10.21	0	3980	16560	16030	15160	14630	13760	16295	14895	81	4650	500	11470	10	1	16264194	2524	91.83	1.70	12	0.05	169.00	9128.00	23950	20220718	-35.20	12900	20221013	20.31	18070	-14.11	20230215	13700	13.28	20230706	23950	-35.20	20220718	12900	20.31	20221013	1.61	N	078160	500	81 억	1660252	N	N	1	N	N
106	20230712	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	1350	2	9.54	4159226140	273101	554.09	14300	15690	14290	18390	9910	14150	15228.31	9.64	0	97437	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2521	91.72	1.70	12	1.68	169.00	9128.00	23950	20220718	-35.28	12900	20221013	20.16	18070	-14.22	20230215	13700	13.14	20230706	23950	-35.28	20220718	12900	20.16	20221013	1.74	N	078160	500	81 억	1568548	N	N	1	N	N
107	20230712	150558	57	100.00	KOSDAQ		제약	N	N	N	N	N	15470	1320	2	9.33	3959996810	260237	527.99	14300	15690	14290	18390	9910	14150	15216.89	9.64	0	91879	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2516	91.54	1.69	12	1.60	169.00	9128.00	23950	20220718	-35.41	12900	20221013	19.92	18070	-14.39	20230215	13700	12.92	20230706	23950	-35.41	20220718	12900	19.92	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
108	20230712	140557	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	1350	2	9.54	3768406850	247876	502.91	14300	15690	14290	18390	9910	14150	15202.79	9.64	0	84542	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2521	91.72	1.70	12	1.52	169.00	9128.00	23950	20220718	-35.28	12900	20221013	20.16	18070	-14.22	20230215	13700	13.14	20230706	23950	-35.28	20220718	12900	20.16	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
109	20230712	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	1050	2	7.42	3285128170	216476	439.21	14300	15690	14290	18390	9910	14150	15175.48	9.64	0	68955	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2472	89.94	1.67	12	1.33	169.00	9128.00	23950	20220718	-36.53	12900	20221013	17.83	18070	-15.88	20230215	13700	10.95	20230706	23950	-36.53	20220718	12900	17.83	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
110	20230712	120600	57	100.00	KOSDAQ		제약	N	N	N	N	N	15130	980	2	6.93	3125944530	205973	417.90	14300	15690	14290	18390	9910	14150	15176.48	9.64	0	66445	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2461	89.53	1.66	12	1.27	169.00	9128.00	23950	20220718	-36.83	12900	20221013	17.29	18070	-16.27	20230215	13700	10.44	20230706	23950	-36.83	20220718	12900	17.29	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
111	20230712	110559	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	990	2	7.00	2940673220	193774	393.15	14300	15690	14290	18390	9910	14150	15175.79	9.64	0	65404	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2462	89.59	1.66	12	1.19	169.00	9128.00	23950	20220718	-36.78	12900	20221013	17.36	18070	-16.21	20230215	13700	10.51	20230706	23950	-36.78	20220718	12900	17.36	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
112	20230712	100601	57	100.00	KOSDAQ		제약	N	N	N	N	N	15550	1400	2	9.89	2405642740	158868	322.33	14300	15690	14290	18390	9910	14150	15142.40	9.64	0	60992	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2529	92.01	1.70	12	0.98	169.00	9128.00	23950	20220718	-35.07	12900	20221013	20.54	18070	-13.95	20230215	13700	13.50	20230706	23950	-35.07	20220718	12900	20.54	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
113	20230712	090601	57	100.00	KOSDAQ		제약	N	N	N	N	N	14550	400	2	2.83	125655210	8670	17.59	14300	14640	14290	18390	9910	14150	14493.10	9.64	0	4965	14436	14292	14126	13982	13816	14365	14055	81	4240	500	10470	10	1	16264194	2366	86.09	1.59	12	0.05	169.00	9128.00	23950	20220718	-39.25	12900	20221013	12.79	18070	-19.48	20230215	13700	6.20	20230706	23950	-39.25	20220718	12900	12.79	20221013	1.74	N	078160	500	81 억	1568548	N	N	0	N	N
114	20230711	160552	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	130	2	0.93	646684930	45634	56.00	13960	14270	13960	18220	9820	14020	14171.12	9.60	0	7334	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2301	83.73	1.55	12	0.28	169.00	9128.00	23950	20220718	-40.92	12900	20221013	9.69	18070	-21.69	20230215	13700	3.28	20230706	23950	-40.92	20220718	12900	9.69	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
115	20230711	150553	57	100.00	KOSDAQ		제약	N	N	N	N	N	14230	210	2	1.50	590935030	41707	51.18	13960	14250	13960	18220	9820	14020	14168.73	9.60	0	5557	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2314	84.20	1.56	12	0.26	169.00	9128.00	23950	20220718	-40.58	12900	20221013	10.31	18070	-21.25	20230215	13700	3.87	20230706	23950	-40.58	20220718	12900	10.31	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
116	20230711	140549	57	100.00	KOSDAQ		제약	N	N	N	N	N	14170	150	2	1.07	531211450	37495	46.01	13960	14250	13960	18220	9820	14020	14167.53	9.60	0	3633	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2305	83.85	1.55	12	0.23	169.00	9128.00	23950	20220718	-40.84	12900	20221013	9.84	18070	-21.58	20230215	13700	3.43	20230706	23950	-40.84	20220718	12900	9.84	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
117	20230711	130541	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	180	2	1.28	483299600	34106	41.86	13960	14250	13960	18220	9820	14020	14170.52	9.60	0	2239	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2310	84.02	1.56	12	0.21	169.00	9128.00	23950	20220718	-40.71	12900	20221013	10.08	18070	-21.42	20230215	13700	3.65	20230706	23950	-40.71	20220718	12900	10.08	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
118	20230711	120556	57	100.00	KOSDAQ		제약	N	N	N	N	N	14230	210	2	1.50	444491760	31365	38.49	13960	14230	13960	18220	9820	14020	14171.58	9.60	0	1865	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2314	84.20	1.56	12	0.19	169.00	9128.00	23950	20220718	-40.58	12900	20221013	10.31	18070	-21.25	20230215	13700	3.87	20230706	23950	-40.58	20220718	12900	10.31	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
119	20230711	110557	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	180	2	1.28	197825640	13973	17.15	13960	14220	13960	18220	9820	14020	14157.71	9.60	0	1287	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2310	84.02	1.56	12	0.09	169.00	9128.00	23950	20220718	-40.71	12900	20221013	10.08	18070	-21.42	20230215	13700	3.65	20230706	23950	-40.71	20220718	12900	10.08	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
120	20230711	100556	57	100.00	KOSDAQ		제약	N	N	N	N	N	14180	160	2	1.14	106898500	7567	9.29	13960	14220	13960	18220	9820	14020	14126.93	9.60	0	1724	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2306	83.91	1.55	12	0.05	169.00	9128.00	23950	20220718	-40.79	12900	20221013	9.92	18070	-21.53	20230215	13700	3.50	20230706	23950	-40.79	20220718	12900	9.92	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
121	20230711	090555	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	30	2	0.21	13103580	938	1.15	13960	14140	13960	18220	9820	14020	13969.70	9.60	0	46	14333	14176	13963	13806	13593	14255	13885	81	4200	500	10370	10	1	16264194	2285	83.14	1.54	12	0.01	169.00	9128.00	23950	20220718	-41.34	12900	20221013	8.91	18070	-22.25	20230215	13700	2.55	20230706	23950	-41.34	20220718	12900	8.91	20221013	1.68	N	078160	500	81 억	1561214	N	N	0	N	N
122	20230710	160551	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	60	2	0.43	1130949860	81276	182.73	13780	14120	13750	18140	9780	13960	13914.91	9.49	0	16998	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2280	82.96	1.54	12	0.50	169.00	9128.00	23950	20220718	-41.46	12900	20221013	8.68	18070	-22.41	20230215	13700	2.34	20230706	23950	-41.46	20220718	12900	8.68	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
123	20230710	150551	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	120	2	0.86	1089393760	78315	176.07	13780	14120	13750	18140	9780	13960	13910.41	9.49	0	17476	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2290	83.31	1.54	12	0.48	169.00	9128.00	23950	20220718	-41.21	12900	20221013	9.15	18070	-22.08	20230215	13700	2.77	20230706	23950	-41.21	20220718	12900	9.15	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
124	20230710	140545	57	100.00	KOSDAQ		제약	N	N	N	N	N	14060	100	2	0.72	1006058880	72399	162.77	13780	14110	13750	18140	9780	13960	13896.03	9.49	0	20156	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2287	83.20	1.54	12	0.45	169.00	9128.00	23950	20220718	-41.29	12900	20221013	8.99	18070	-22.19	20230215	13700	2.63	20230706	23950	-41.29	20220718	12900	8.99	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
125	20230710	130541	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	70	2	0.50	987708910	71091	159.83	13780	14110	13750	18140	9780	13960	13893.59	9.49	0	19914	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2282	83.02	1.54	12	0.44	169.00	9128.00	23950	20220718	-41.42	12900	20221013	8.76	18070	-22.36	20230215	13700	2.41	20230706	23950	-41.42	20220718	12900	8.76	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
126	20230710	120552	57	100.00	KOSDAQ		제약	N	N	N	N	N	14010	50	2	0.36	761933970	54983	123.62	13780	14110	13750	18140	9780	13960	13857.63	9.49	0	17224	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2279	82.90	1.53	12	0.34	169.00	9128.00	23950	20220718	-41.50	12900	20221013	8.60	18070	-22.47	20230215	13700	2.26	20230706	23950	-41.50	20220718	12900	8.60	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
127	20230710	110552	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	80	2	0.57	645124390	46601	104.77	13780	14110	13750	18140	9780	13960	13843.57	9.49	0	17213	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2283	83.08	1.54	12	0.29	169.00	9128.00	23950	20220718	-41.38	12900	20221013	8.84	18070	-22.30	20230215	13700	2.48	20230706	23950	-41.38	20220718	12900	8.84	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
128	20230710	100552	57	100.00	KOSDAQ		제약	N	N	N	N	N	13840	-120	5	-0.86	319692540	23153	52.05	13780	13880	13750	18140	9780	13960	13807.82	9.49	0	-39	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2251	81.89	1.52	12	0.14	169.00	9128.00	23950	20220718	-42.21	12900	20221013	7.29	18070	-23.41	20230215	13700	1.02	20230706	23950	-42.21	20220718	12900	7.29	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
129	20230710	090547	57	100.00	KOSDAQ		제약	N	N	N	N	N	13860	-100	5	-0.72	39151030	2837	6.38	13780	13880	13770	18140	9780	13960	13800.15	9.49	0	-646	14133	14046	13893	13806	13653	13970	13730	81	4180	500	10330	10	1	16264194	2254	82.01	1.52	12	0.02	169.00	9128.00	23950	20220718	-42.13	12900	20221013	7.44	18070	-23.30	20230215	13700	1.17	20230706	23950	-42.13	20220718	12900	7.44	20221013	1.67	N	078160	500	81 억	1544216	N	N	1	N	N
130	20230707	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	13960	-20	5	-0.14	600886480	43433	88.46	13980	13980	13740	18170	9790	13980	13834.32	9.52	0	-3767	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2270	82.60	1.53	12	0.27	169.00	9128.00	23950	20220718	-41.71	12900	20221013	8.22	18070	-22.74	20230215	13700	1.90	20230706	23950	-41.71	20220718	12900	8.22	20221013	1.66	N	078160	500	81 억	1547983	N	N	1	N	N
131	20230707	150545	57	100.00	KOSDAQ		제약	N	N	N	N	N	13810	-170	5	-1.22	437501830	31698	64.56	13980	13980	13740	18170	9790	13980	13801.40	9.52	0	-3623	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2246	81.72	1.51	12	0.19	169.00	9128.00	23950	20220718	-42.34	12900	20221013	7.05	18070	-23.57	20230215	13700	0.80	20230706	23950	-42.34	20220718	12900	7.05	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
132	20230707	140555	57	100.00	KOSDAQ		제약	N	N	N	N	N	13760	-220	5	-1.57	406465470	29448	59.98	13980	13980	13740	18170	9790	13980	13801.97	9.52	0	-3430	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2238	81.42	1.51	12	0.18	169.00	9128.00	23950	20220718	-42.55	12900	20221013	6.67	18070	-23.85	20230215	13700	0.44	20230706	23950	-42.55	20220718	12900	6.67	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
133	20230707	130551	57	100.00	KOSDAQ		제약	N	N	N	N	N	13800	-180	5	-1.29	354945120	25709	52.36	13980	13980	13740	18170	9790	13980	13805.31	9.52	0	-3149	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2244	81.66	1.51	12	0.16	169.00	9128.00	23950	20220718	-42.38	12900	20221013	6.98	18070	-23.63	20230215	13700	0.73	20230706	23950	-42.38	20220718	12900	6.98	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
134	20230707	120551	57	100.00	KOSDAQ		제약	N	N	N	N	N	13740	-240	5	-1.72	205087750	14851	30.25	13980	13980	13740	18170	9790	13980	13808.07	9.52	0	-2310	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2235	81.30	1.51	12	0.09	169.00	9128.00	23950	20220718	-42.63	12900	20221013	6.51	18070	-23.96	20230215	13700	0.29	20230706	23950	-42.63	20220718	12900	6.51	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
135	20230707	110551	57	100.00	KOSDAQ		제약	N	N	N	N	N	13790	-190	5	-1.36	141942020	10266	20.91	13980	13980	13770	18170	9790	13980	13824.30	9.52	0	-2149	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2243	81.60	1.51	12	0.06	169.00	9128.00	23950	20220718	-42.42	12900	20221013	6.90	18070	-23.69	20230215	13700	0.66	20230706	23950	-42.42	20220718	12900	6.90	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
136	20230707	100546	57	100.00	KOSDAQ		제약	N	N	N	N	N	13860	-120	5	-0.86	46585010	3359	6.84	13980	13980	13840	18170	9790	13980	13863.87	9.52	0	-63	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2254	82.01	1.52	12	0.02	169.00	9128.00	23950	20220718	-42.13	12900	20221013	7.44	18070	-23.30	20230215	13700	1.17	20230706	23950	-42.13	20220718	12900	7.44	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
137	20230707	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	13980	0	3	0.00	2963640	212	0.43	13980	13980	13940	18170	9790	13980	13978.33	9.52	0	-33	14446	14212	13956	13722	13466	14085	13595	81	4190	500	10340	10	1	16264194	2274	82.72	1.53	12	0.00	169.00	9128.00	23950	20220718	-41.63	12900	20221013	8.37	18070	-22.63	20230215	13700	2.04	20230706	23950	-41.63	20220718	12900	8.37	20221013	1.66	N	078160	500	81 억	1547983	N	N	0	N	N
138	20230706	160546	57	100.00	KOSDAQ		제약	N	N	N	N	N	13980	-100	5	-0.71	673427440	48483	76.52	14080	14190	13700	18300	9860	14080	13889.88	9.54	0	-2944	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2274	82.72	1.53	12	0.30	169.00	9128.00	23950	20220718	-41.63	12900	20221013	8.37	18070	-22.63	20230215	13700	2.04	20230706	23950	-41.63	20220718	12900	8.37	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
139	20230706	150547	57	100.00	KOSDAQ		제약	N	N	N	N	N	13910	-170	5	-1.21	530626710	38262	60.39	14080	14190	13700	18300	9860	14080	13868.24	9.54	0	-2814	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2262	82.31	1.52	12	0.24	169.00	9128.00	23950	20220718	-41.92	12900	20221013	7.83	18070	-23.02	20230215	13700	1.53	20230706	23950	-41.92	20220718	12900	7.83	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
140	20230706	140547	57	100.00	KOSDAQ		제약	N	N	N	N	N	13840	-240	5	-1.70	440605700	31760	50.13	14080	14190	13700	18300	9860	14080	13872.98	9.54	0	-2690	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2251	81.89	1.52	12	0.20	169.00	9128.00	23950	20220718	-42.21	12900	20221013	7.29	18070	-23.41	20230215	13700	1.02	20230706	23950	-42.21	20220718	12900	7.29	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
141	20230706	130547	57	100.00	KOSDAQ		제약	N	N	N	N	N	13840	-240	5	-1.70	382205800	27527	43.45	14080	14190	13700	18300	9860	14080	13884.76	9.54	0	-2348	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2251	81.89	1.52	12	0.17	169.00	9128.00	23950	20220718	-42.21	12900	20221013	7.29	18070	-23.41	20230215	13700	1.02	20230706	23950	-42.21	20220718	12900	7.29	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
142	20230706	120544	57	100.00	KOSDAQ		제약	N	N	N	N	N	13900	-180	5	-1.28	266449110	19136	30.20	14080	14190	13850	18300	9860	14080	13923.97	9.54	0	-2336	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2261	82.25	1.52	12	0.12	169.00	9128.00	23950	20220718	-41.96	12900	20221013	7.75	18070	-23.08	20230215	13830	0.51	20230327	23950	-41.96	20220718	12900	7.75	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
143	20230706	110550	57	100.00	KOSDAQ		제약	N	N	N	N	N	13970	-110	5	-0.78	155138050	11123	17.56	14080	14190	13910	18300	9860	14080	13947.50	9.54	0	-1383	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2272	82.66	1.53	12	0.07	169.00	9128.00	23950	20220718	-41.67	12900	20221013	8.29	18070	-22.69	20230215	13830	1.01	20230327	23950	-41.67	20220718	12900	8.29	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
144	20230706	100545	57	100.00	KOSDAQ		제약	N	N	N	N	N	13960	-120	5	-0.85	122797030	8806	13.90	14080	14190	13910	18300	9860	14080	13944.70	9.54	0	-538	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2270	82.60	1.53	12	0.05	169.00	9128.00	23950	20220718	-41.71	12900	20221013	8.22	18070	-22.74	20230215	13830	0.94	20230327	23950	-41.71	20220718	12900	8.22	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
145	20230706	090546	57	100.00	KOSDAQ		제약	N	N	N	N	N	14090	10	2	0.07	13484750	964	1.52	14080	14190	13910	18300	9860	14080	13988.33	9.54	0	-6	14433	14256	14083	13906	13733	14345	13995	81	4220	500	10410	10	1	16264194	2292	83.37	1.54	12	0.01	169.00	9128.00	23950	20220718	-41.17	12900	20221013	9.22	18070	-22.03	20230215	13830	1.88	20230327	23950	-41.17	20220718	12900	9.22	20221013	1.65	N	078160	500	81 억	1550927	N	N	1	N	N
146	20230705	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-80	5	-0.56	885383610	63200	136.87	14060	14260	13910	18400	9920	14160	14009.23	9.56	0	-4216	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2290	83.31	1.54	12	0.39	169.00	9128.00	23950	20220718	-41.21	12900	20221013	9.15	18070	-22.08	20230215	13830	1.81	20230327	23950	-41.21	20220718	12900	9.15	20221013	1.65	N	078160	500	81 억	1555143	N	N	1	N	N
147	20230705	150542	57	100.00	KOSDAQ		제약	N	N	N	N	N	13960	-200	5	-1.41	691427400	49386	106.95	14060	14260	13910	18400	9920	14160	14000.47	9.56	0	-3661	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2270	82.60	1.53	12	0.30	169.00	9128.00	23950	20220718	-41.71	12900	20221013	8.22	18070	-22.74	20230215	13830	0.94	20230327	23950	-41.71	20220718	12900	8.22	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
148	20230705	140536	57	100.00	KOSDAQ		제약	N	N	N	N	N	14010	-150	5	-1.06	517089410	36887	79.89	14060	14260	13960	18400	9920	14160	14018.20	9.56	0	-3333	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2279	82.90	1.53	12	0.23	169.00	9128.00	23950	20220718	-41.50	12900	20221013	8.60	18070	-22.47	20230215	13830	1.30	20230327	23950	-41.50	20220718	12900	8.60	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
149	20230705	130537	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	-140	5	-0.99	473944180	33804	73.21	14060	14260	13960	18400	9920	14160	14020.36	9.56	0	-2956	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2280	82.96	1.54	12	0.21	169.00	9128.00	23950	20220718	-41.46	12900	20221013	8.68	18070	-22.41	20230215	13830	1.37	20230327	23950	-41.46	20220718	12900	8.68	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
150	20230705	120536	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	-160	5	-1.13	402832220	28720	62.20	14060	14260	13960	18400	9920	14160	14026.19	9.56	0	-2259	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2277	82.84	1.53	12	0.18	169.00	9128.00	23950	20220718	-41.54	12900	20221013	8.53	18070	-22.52	20230215	13830	1.23	20230327	23950	-41.54	20220718	12900	8.53	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
151	20230705	110542	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	-170	5	-1.20	310587030	22126	47.92	14060	14260	13990	18400	9920	14160	14037.20	9.56	0	-830	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2275	82.78	1.53	12	0.14	169.00	9128.00	23950	20220718	-41.59	12900	20221013	8.45	18070	-22.58	20230215	13830	1.16	20230327	23950	-41.59	20220718	12900	8.45	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
152	20230705	100538	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	-120	5	-0.85	139987090	9958	21.57	14060	14260	14030	18400	9920	14160	14057.75	9.56	0	-865	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2283	83.08	1.54	12	0.06	169.00	9128.00	23950	20220718	-41.38	12900	20221013	8.84	18070	-22.30	20230215	13830	1.52	20230327	23950	-41.38	20220718	12900	8.84	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
153	20230705	090537	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-60	5	-0.42	34705810	2468	5.34	14060	14120	14060	18400	9920	14160	14062.32	9.56	0	-105	14453	14306	14193	14046	13933	14250	13990	81	4240	500	10470	10	1	16264194	2293	83.43	1.54	12	0.02	169.00	9128.00	23950	20220718	-41.13	12900	20221013	9.30	18070	-21.97	20230215	13830	1.95	20230327	23950	-41.13	20220718	12900	9.30	20221013	1.65	N	078160	500	81 억	1555143	N	N	0	N	N
154	20230704	160535	57	100.00	KOSDAQ		제약	N	N	N	N	N	14160	-150	5	-1.05	651718430	46048	133.90	14310	14340	14080	18600	10020	14310	14153.02	9.59	0	-4753	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2303	83.79	1.55	12	0.28	169.00	9128.00	23950	20220718	-40.88	12900	20221013	9.77	18070	-21.64	20230215	13830	2.39	20230327	23950	-40.88	20220718	12900	9.77	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
155	20230704	150529	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-210	5	-1.47	531298440	37543	109.17	14310	14340	14080	18600	10020	14310	14151.73	9.59	0	-4171	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2293	83.43	1.54	12	0.23	169.00	9128.00	23950	20220718	-41.13	12900	20221013	9.30	18070	-21.97	20230215	13830	1.95	20230327	23950	-41.13	20220718	12900	9.30	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
156	20230704	140534	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	-210	5	-1.47	521399970	36841	107.13	14310	14340	14080	18600	10020	14310	14152.71	9.59	0	-4085	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2293	83.43	1.54	12	0.23	169.00	9128.00	23950	20220718	-41.13	12900	20221013	9.30	18070	-21.97	20230215	13830	1.95	20230327	23950	-41.13	20220718	12900	9.30	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
157	20230704	130526	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	-160	5	-1.12	342726980	24172	70.29	14310	14340	14130	18600	10020	14310	14178.68	9.59	0	-3939	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2301	83.73	1.55	12	0.15	169.00	9128.00	23950	20220718	-40.92	12900	20221013	9.69	18070	-21.69	20230215	13830	2.31	20230327	23950	-40.92	20220718	12900	9.69	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
158	20230704	120531	57	100.00	KOSDAQ		제약	N	N	N	N	N	14180	-130	5	-0.91	232275780	16363	47.58	14310	14340	14140	18600	10020	14310	14195.18	9.59	0	-3790	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2306	83.91	1.55	12	0.10	169.00	9128.00	23950	20220718	-40.79	12900	20221013	9.92	18070	-21.53	20230215	13830	2.53	20230327	23950	-40.79	20220718	12900	9.92	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
159	20230704	110527	57	100.00	KOSDAQ		제약	N	N	N	N	N	14220	-90	5	-0.63	186109890	13101	38.10	14310	14340	14140	18600	10020	14310	14205.78	9.59	0	-3811	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2313	84.14	1.56	12	0.08	169.00	9128.00	23950	20220718	-40.63	12900	20221013	10.23	18070	-21.31	20230215	13830	2.82	20230327	23950	-40.63	20220718	12900	10.23	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
160	20230704	100525	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	-110	5	-0.77	105694590	7430	21.61	14310	14340	14200	18600	10020	14310	14225.38	9.59	0	-2724	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2310	84.02	1.56	12	0.05	169.00	9128.00	23950	20220718	-40.71	12900	20221013	10.08	18070	-21.42	20230215	13830	2.68	20230327	23950	-40.71	20220718	12900	10.08	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
161	20230704	090525	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	-20	5	-0.14	10055340	703	2.04	14310	14340	14290	18600	10020	14310	14303.47	9.59	0	-624	14476	14392	14316	14232	14156	14355	14195	81	4290	500	10580	10	1	16264194	2324	84.56	1.57	12	0.00	169.00	9128.00	23950	20220718	-40.33	12900	20221013	10.78	18070	-20.92	20230215	13830	3.33	20230327	23950	-40.33	20220718	12900	10.78	20221013	1.68	N	078160	500	81 억	1559896	N	N	4	N	N
162	20230703	160518	57	100.00	KOSDAQ		제약	N	N	N	N	N	14310	-40	5	-0.28	491432500	34387	92.59	14350	14400	14240	18650	10050	14350	14290.73	9.59	0	657	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2327	84.67	1.57	12	0.21	169.00	9128.00	23950	20220718	-40.25	12900	20221013	10.93	18070	-20.81	20230215	13830	3.47	20230327	23950	-40.25	20220718	12900	10.93	20221013	1.66	N	078160	500	81 억	1559239	N	N	4	N	N
163	20230703	150523	57	100.00	KOSDAQ		제약	N	N	N	N	N	14270	-80	5	-0.56	402662370	28182	75.88	14350	14400	14240	18650	10050	14350	14287.70	9.59	0	1042	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2321	84.44	1.56	12	0.17	169.00	9128.00	23950	20220718	-40.42	12900	20221013	10.62	18070	-21.03	20230215	13830	3.18	20230327	23950	-40.42	20220718	12900	10.62	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N
164	20230703	140524	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	-60	5	-0.42	376405390	26340	70.92	14350	14400	14240	18650	10050	14350	14290.02	9.59	0	1252	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2324	84.56	1.57	12	0.16	169.00	9128.00	23950	20220718	-40.33	12900	20221013	10.78	18070	-20.92	20230215	13830	3.33	20230327	23950	-40.33	20220718	12900	10.78	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N
165	20230703	130521	57	100.00	KOSDAQ		제약	N	N	N	N	N	14270	-80	5	-0.56	356368640	24935	67.14	14350	14400	14240	18650	10050	14350	14291.66	9.59	0	1694	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2321	84.44	1.56	12	0.15	169.00	9128.00	23950	20220718	-40.42	12900	20221013	10.62	18070	-21.03	20230215	13830	3.18	20230327	23950	-40.42	20220718	12900	10.62	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N
166	20230703	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	14330	-20	5	-0.14	289056650	20216	54.43	14350	14400	14240	18650	10050	14350	14298.15	9.59	0	1972	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2331	84.79	1.57	12	0.12	169.00	9128.00	23950	20220718	-40.17	12900	20221013	11.09	18070	-20.70	20230215	13830	3.62	20230327	23950	-40.17	20220718	12900	11.09	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N
167	20230703	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	14360	10	2	0.07	235293750	16462	44.32	14350	14400	14240	18650	10050	14350	14292.79	9.59	0	2157	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2336	84.97	1.57	12	0.10	169.00	9128.00	23950	20220718	-40.04	12900	20221013	11.32	18070	-20.53	20230215	13830	3.83	20230327	23950	-40.04	20220718	12900	11.32	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N
168	20230703	100513	57	100.00	KOSDAQ		제약	N	N	N	N	N	14320	-30	5	-0.21	173362110	12138	32.68	14350	14400	14240	18650	10050	14350	14282.02	9.59	0	2744	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2329	84.73	1.57	12	0.07	169.00	9128.00	23950	20220718	-40.21	12900	20221013	11.01	18070	-20.75	20230215	13830	3.54	20230327	23950	-40.21	20220718	12900	11.01	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N
169	20230703	090518	57	100.00	KOSDAQ		제약	N	N	N	N	N	14350	0	3	0.00	3616170	252	0.68	14350	14350	14340	18650	10050	14350	14349.80	9.59	0	-4	14503	14426	14313	14236	14123	14370	14180	81	4300	500	10610	10	1	16264194	2334	84.91	1.57	12	0.00	169.00	9128.00	23950	20220718	-40.08	12900	20221013	11.24	18070	-20.59	20230215	13830	3.76	20230327	23950	-40.08	20220718	12900	11.24	20221013	1.66	N	078160	500	81 억	1559239	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History