KissMeData/251120/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	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	161021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14450	30	2	0.21	768825780	53217	48.47	14680	14680	14200	18740	10100	14420	14446.99	9.10	0	10738	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1257	28.44	2.24	12	0.61	508.00	6437.00	25650	20220816	-43.66	13490	20230726	7.12	19520	-25.97	20230421	13490	7.12	20230726	25650	-43.66	20220816	13490	7.12	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
3	20230731	151021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14460	40	2	0.28	763808980	52870	48.16	14680	14680	14200	18740	10100	14420	14446.93	9.10	0	10697	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1257	28.46	2.25	12	0.61	508.00	6437.00	25650	20220816	-43.63	13490	20230726	7.19	19520	-25.92	20230421	13490	7.19	20230726	25650	-43.63	20220816	13490	7.19	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
4	20230731	141027	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14370	-50	5	-0.35	694475410	48054	43.77	14680	14680	14200	18740	10100	14420	14451.98	9.10	0	8030	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1250	28.29	2.23	12	0.55	508.00	6437.00	25650	20220816	-43.98	13490	20230726	6.52	19520	-26.38	20230421	13490	6.52	20230726	25650	-43.98	20220816	13490	6.52	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
5	20230731	131026	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14410	-10	5	-0.07	503937530	34813	31.71	14680	14680	14200	18740	10100	14420	14475.56	9.10	0	2823	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1253	28.37	2.24	12	0.40	508.00	6437.00	25650	20220816	-43.82	13490	20230726	6.82	19520	-26.18	20230421	13490	6.82	20230726	25650	-43.82	20220816	13490	6.82	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
6	20230731	121036	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14430	10	2	0.07	342390870	23631	21.52	14680	14680	14200	18740	10100	14420	14489.06	9.10	0	628	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1255	28.41	2.24	12	0.27	508.00	6437.00	25650	20220816	-43.74	13490	20230726	6.97	19520	-26.08	20230421	13490	6.97	20230726	25650	-43.74	20220816	13490	6.97	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
7	20230731	111037	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14420	0	3	0.00	264771460	18276	16.65	14680	14680	14200	18740	10100	14420	14487.39	9.10	0	-237	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1254	28.39	2.24	12	0.21	508.00	6437.00	25650	20220816	-43.78	13490	20230726	6.89	19520	-26.13	20230421	13490	6.89	20230726	25650	-43.78	20220816	13490	6.89	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
8	20230731	101034	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14540	120	2	0.83	208943500	14406	13.12	14680	14680	14200	18740	10100	14420	14503.92	9.10	0	-650	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1264	28.62	2.26	12	0.17	508.00	6437.00	25650	20220816	-43.31	13490	20230726	7.78	19520	-25.51	20230421	13490	7.78	20230726	25650	-43.31	20220816	13490	7.78	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
9	20230731	091023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14650	230	2	1.60	3917850	267	0.24	14680	14680	14650	18740	10100	14420	14673.60	9.10	0	-90	15713	15066	14343	13696	12973	15390	14020	43	4320	500	9800	10	1	8695700	1274	28.84	2.28	12	0.00	508.00	6437.00	25650	20220816	-42.88	13490	20230726	8.60	19520	-24.95	20230421	13490	8.60	20230726	25650	-42.88	20220816	13490	8.60	20230726	2.89	N	251120	500	43 억	791617	N	N	0	N	N
10	20230728	161025	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14420	720	2	5.26	1574502190	109785	272.77	13620	14990	13620	17810	9590	13700	14342.03	8.88	0	19660	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1254	28.39	2.24	12	1.26	508.00	6437.00	25650	20220816	-43.78	13490	20230726	6.89	19520	-26.13	20230421	13490	6.89	20230726	25650	-43.78	20220816	13490	6.89	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
11	20230728	151023	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14400	700	2	5.11	1503918330	104882	260.59	13620	14990	13620	17810	9590	13700	14339.51	8.88	0	18613	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1252	28.35	2.24	12	1.21	508.00	6437.00	25650	20220816	-43.86	13490	20230726	6.75	19520	-26.23	20230421	13490	6.75	20230726	25650	-43.86	20220816	13490	6.75	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
12	20230728	141020	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14230	530	2	3.87	1342225240	93511	232.34	13620	14990	13620	17810	9590	13700	14354.07	8.88	0	11414	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1237	28.01	2.21	12	1.08	508.00	6437.00	25650	20220816	-44.52	13490	20230726	5.49	19520	-27.10	20230421	13490	5.49	20230726	25650	-44.52	20220816	13490	5.49	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
13	20230728	131024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14280	580	2	4.23	1224130350	85221	211.74	13620	14990	13620	17810	9590	13700	14364.65	8.88	0	5561	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1242	28.11	2.22	12	0.98	508.00	6437.00	25650	20220816	-44.33	13490	20230726	5.86	19520	-26.84	20230421	13490	5.86	20230726	25650	-44.33	20220816	13490	5.86	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
14	20230728	121021	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14300	600	2	4.38	1057618790	73562	182.77	13620	14990	13620	17810	9590	13700	14377.79	8.88	0	-418	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1243	28.15	2.22	12	0.85	508.00	6437.00	25650	20220816	-44.25	13490	20230726	6.00	19520	-26.74	20230421	13490	6.00	20230726	25650	-44.25	20220816	13490	6.00	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
15	20230728	111029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14120	420	2	3.07	911572530	63257	157.17	13620	14990	13620	17810	9590	13700	14411.28	8.88	0	-3255	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1228	27.80	2.19	12	0.73	508.00	6437.00	25650	20220816	-44.95	13490	20230726	4.67	19520	-27.66	20230421	13490	4.67	20230726	25650	-44.95	20220816	13490	4.67	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
16	20230728	101018	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14360	660	2	4.82	662503730	45716	113.59	13620	14990	13620	17810	9590	13700	14492.75	8.88	0	-3648	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1249	28.27	2.23	12	0.53	508.00	6437.00	25650	20220816	-44.02	13490	20230726	6.45	19520	-26.43	20230421	13490	6.45	20230726	25650	-44.02	20220816	13490	6.45	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
17	20230728	091028	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13880	180	2	1.31	8768080	639	1.59	13620	13990	13620	17810	9590	13700	13723.76	8.88	0	53	14366	14032	13816	13482	13266	14200	13650	43	4110	500	9310	10	1	8695700	1207	27.32	2.16	12	0.01	508.00	6437.00	25650	20220816	-45.89	13490	20230726	2.89	19520	-28.89	20230421	13490	2.89	20230726	25650	-45.89	20220816	13490	2.89	20230726	2.89	N	251120	500	43 억	771943	N	N	0	N	N
18	20230727	161019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	100	2	0.74	557056400	40063	63.06	13600	14150	13600	17680	9520	13600	13905.05	8.78	1743	8643	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1191	26.97	2.13	12	0.46	508.00	6437.00	25650	20220816	-46.59	13490	20230726	1.56	19520	-29.82	20230421	13490	1.56	20230726	25650	-46.59	20220816	13490	1.56	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
19	20230727	151019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13690	90	2	0.66	514096530	36926	58.12	13600	14150	13600	17680	9520	13600	13922.87	8.78	1743	7778	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1190	26.95	2.13	12	0.42	508.00	6437.00	25650	20220816	-46.63	13490	20230726	1.48	19520	-29.87	20230421	13490	1.48	20230726	25650	-46.63	20220816	13490	1.48	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
20	20230727	141014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13810	210	2	1.54	403061260	28859	45.43	13600	14150	13600	17680	9520	13600	13967.33	8.78	1743	6253	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1201	27.19	2.15	12	0.33	508.00	6437.00	25650	20220816	-46.16	13490	20230726	2.37	19520	-29.25	20230421	13490	2.37	20230726	25650	-46.16	20220816	13490	2.37	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
21	20230727	131013	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14000	400	2	2.94	292520710	20924	32.94	13600	14150	13600	17680	9520	13600	13981.25	8.78	1743	6281	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1217	27.56	2.17	12	0.24	508.00	6437.00	25650	20220816	-45.42	13490	20230726	3.78	19520	-28.28	20230421	13490	3.78	20230726	25650	-45.42	20220816	13490	3.78	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
22	20230727	121016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14120	520	2	3.82	259949020	18599	29.28	13600	14150	13600	17680	9520	13600	13977.72	8.78	1743	5233	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1228	27.80	2.19	12	0.21	508.00	6437.00	25650	20220816	-44.95	13490	20230726	4.67	19520	-27.66	20230421	13490	4.67	20230726	25650	-44.95	20220816	13490	4.67	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
23	20230727	111019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14030	430	2	3.16	189546060	13596	21.40	13600	14100	13600	17680	9520	13600	13942.82	8.78	1743	3274	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1220	27.62	2.18	12	0.16	508.00	6437.00	25650	20220816	-45.30	13490	20230726	4.00	19520	-28.12	20230421	13490	4.00	20230726	25650	-45.30	20220816	13490	4.00	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
24	20230727	101016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14000	400	2	2.94	124471940	8962	14.11	13600	14090	13600	17680	9520	13600	13890.80	8.78	1743	874	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1217	27.56	2.17	12	0.10	508.00	6437.00	25650	20220816	-45.42	13490	20230726	3.78	19520	-28.28	20230421	13490	3.78	20230726	25650	-45.42	20220816	13490	3.78	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
25	20230727	091014	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13700	100	2	0.74	26675340	1941	3.06	13600	13830	13600	17680	9520	13600	13747.66	8.78	1743	164	14860	14230	13860	13230	12860	14045	13045	43	4080	500	9240	10	1	8695700	1191	26.97	2.13	12	0.02	508.00	6437.00	25650	20220816	-46.59	13490	20230726	1.56	19520	-29.82	20230421	13490	1.56	20230726	25650	-46.59	20220816	13490	1.56	20230726	2.93	N	251120	500	43 억	763911	N	N	0	N	N
26	20230726	161012	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13600	-890	5	-6.14	870861890	63382	112.71	14270	14490	13490	18830	10150	14490	13739.89	8.76	0	-1675	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1183	26.77	2.11	12	0.73	508.00	6437.00	25650	20220816	-46.98	13490	20230726	0.82	19520	-30.33	20230421	13490	0.82	20230726	25650	-46.98	20220816	13490	0.82	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
27	20230726	151018	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13530	-960	5	-6.63	831727500	60495	107.58	14270	14490	13500	18830	10150	14490	13748.70	8.76	0	-1943	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1177	26.63	2.10	12	0.70	508.00	6437.00	25650	20220816	-47.25	13500	20230726	0.22	19520	-30.69	20230421	13500	0.22	20230726	25650	-47.25	20220816	13500	0.22	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
28	20230726	141011	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13510	-980	5	-6.76	755653050	54878	97.59	14270	14490	13500	18830	10150	14490	13769.69	8.76	0	-1757	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1175	26.59	2.10	12	0.63	508.00	6437.00	25650	20220816	-47.33	13500	20230726	0.07	19520	-30.79	20230421	13500	0.07	20230726	25650	-47.33	20220816	13500	0.07	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
29	20230726	131008	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13540	-950	5	-6.56	648582160	46991	83.56	14270	14490	13500	18830	10150	14490	13802.26	8.76	0	-1724	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1177	26.65	2.10	12	0.54	508.00	6437.00	25650	20220816	-47.21	13500	20230726	0.30	19520	-30.64	20230421	13500	0.30	20230726	25650	-47.21	20220816	13500	0.30	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
30	20230726	121011	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13690	-800	5	-5.52	574953550	41582	73.94	14270	14490	13500	18830	10150	14490	13826.98	8.76	0	-569	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1190	26.95	2.13	12	0.48	508.00	6437.00	25650	20220816	-46.63	13500	20230726	1.41	19520	-29.87	20230421	13500	1.41	20230726	25650	-46.63	20220816	13500	1.41	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
31	20230726	111005	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13650	-840	5	-5.80	462073740	33268	59.16	14270	14490	13550	18830	10150	14490	13889.44	8.76	0	-564	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1187	26.87	2.12	12	0.38	508.00	6437.00	25650	20220816	-46.78	13550	20230726	0.74	19520	-30.07	20230421	13550	0.74	20230726	25650	-46.78	20220816	13550	0.74	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
32	20230726	101014	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	13810	-680	5	-4.69	250744480	17832	31.71	14270	14490	13800	18830	10150	14490	14061.49	8.76	0	-212	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1201	27.19	2.15	12	0.21	508.00	6437.00	25650	20220816	-46.16	13800	20230726	0.07	19520	-29.25	20230421	13800	0.07	20230726	25650	-46.16	20220816	13800	0.07	20230726	2.90	N	251120	500	43 억	762168	N	N	0	N	N
33	20230726	091008	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14380	-110	5	-0.76	11703310	816	1.45	14270	14490	14270	18830	10150	14490	14342.29	8.76	0	-145	15650	15070	14590	14010	13530	14830	13770	43	4340	500	9850	10	1	8695700	1250	28.31	2.23	12	0.01	508.00	6437.00	25650	20220816	-43.94	14000	20221013	2.71	19520	-26.33	20230421	14110	1.91	20230725	25650	-43.94	20220816	14000	2.71	20221013	2.90	N	251120	500	43 억	762168	N	N	0	N	N
34	20230725	161005	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14490	-170	5	-1.16	812819510	56186	90.05	14890	15170	14110	19050	10270	14660	14466.58	8.82	0	-5036	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1260	28.52	2.25	12	0.65	508.00	6437.00	25650	20220816	-43.51	14000	20221013	3.50	19520	-25.77	20230421	14110	2.69	20230725	25650	-43.51	20220816	14000	3.50	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
35	20230725	150954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14420	-240	5	-1.64	764767650	52850	84.71	14890	15170	14110	19050	10270	14660	14470.53	8.82	0	-5018	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1254	28.39	2.24	12	0.61	508.00	6437.00	25650	20220816	-43.78	14000	20221013	3.00	19520	-26.13	20230421	14110	2.20	20230725	25650	-43.78	20220816	14000	3.00	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
36	20230725	140952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14390	-270	5	-1.84	682670540	47163	75.59	14890	15170	14110	19050	10270	14660	14474.71	8.82	0	-4090	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1251	28.33	2.24	12	0.54	508.00	6437.00	25650	20220816	-43.90	14000	20221013	2.79	19520	-26.28	20230421	14110	1.98	20230725	25650	-43.90	20220816	14000	2.79	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
37	20230725	131002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14470	-190	5	-1.30	636976100	43996	70.52	14890	15170	14110	19050	10270	14660	14478.05	8.82	0	-3519	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1258	28.48	2.25	12	0.51	508.00	6437.00	25650	20220816	-43.59	14000	20221013	3.36	19520	-25.87	20230421	14110	2.55	20230725	25650	-43.59	20220816	14000	3.36	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
38	20230725	121003	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14300	-360	5	-2.46	465733340	32358	51.86	14890	14890	14110	19050	10270	14660	14393.14	8.82	0	-1865	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1243	28.15	2.22	12	0.37	508.00	6437.00	25650	20220816	-44.25	14000	20221013	2.14	19520	-26.74	20230421	14110	1.35	20230725	25650	-44.25	20220816	14000	2.14	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
39	20230725	111001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14350	-310	5	-2.11	320731380	22167	35.53	14890	14890	14330	19050	10270	14660	14468.87	8.82	0	-1113	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1248	28.25	2.23	12	0.25	508.00	6437.00	25650	20220816	-44.05	14000	20221013	2.50	19520	-26.49	20230421	14330	0.14	20230725	25650	-44.05	20220816	14000	2.50	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
40	20230725	101000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14570	-90	5	-0.61	237779620	16405	26.29	14890	14890	14360	19050	10270	14660	14494.34	8.82	0	-206	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1267	28.68	2.26	12	0.19	508.00	6437.00	25650	20220816	-43.20	14000	20221013	4.07	19520	-25.36	20230421	14360	1.46	20230725	25650	-43.20	20220816	14000	4.07	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
41	20230725	090959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14560	-100	5	-0.68	44053030	3013	4.83	14890	14890	14560	19050	10270	14660	14620.99	8.82	0	-22	15580	15120	14880	14420	14180	15000	14300	43	4390	500	9960	10	1	8695700	1266	28.66	2.26	12	0.03	508.00	6437.00	25650	20220816	-43.24	14000	20221013	4.00	19520	-25.41	20230421	14560	0.00	20230725	25650	-43.24	20220816	14000	4.00	20221013	2.89	N	251120	500	43 억	767204	N	N	46	N	N
42	20230724	161000	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14660	-450	5	-2.98	923487850	62238	78.92	15210	15340	14640	19640	10580	15110	14838.60	9.02	0	-16406	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1275	28.86	2.28	12	0.72	508.00	6437.00	25650	20220816	-42.85	14000	20221013	4.71	19520	-24.90	20230421	14590	0.48	20230327	25650	-42.85	20220816	14000	4.71	20221013	2.74	N	251120	500	43 억	784189	N	N	46	N	N
43	20230724	150957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14720	-390	5	-2.58	891444060	60054	76.15	15210	15340	14640	19640	10580	15110	14843.85	9.02	0	-16603	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1280	28.98	2.29	12	0.69	508.00	6437.00	25650	20220816	-42.61	14000	20221013	5.14	19520	-24.59	20230421	14590	0.89	20230327	25650	-42.61	20220816	14000	5.14	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
44	20230724	140955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14690	-420	5	-2.78	785542790	52864	67.04	15210	15340	14640	19640	10580	15110	14859.49	9.02	0	-17315	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1277	28.92	2.28	12	0.61	508.00	6437.00	25650	20220816	-42.73	14000	20221013	4.93	19520	-24.74	20230421	14590	0.69	20230327	25650	-42.73	20220816	14000	4.93	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
45	20230724	130955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14740	-370	5	-2.45	734010880	49363	62.60	15210	15340	14640	19640	10580	15110	14869.45	9.02	0	-17039	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1282	29.02	2.29	12	0.57	508.00	6437.00	25650	20220816	-42.53	14000	20221013	5.29	19520	-24.49	20230421	14590	1.03	20230327	25650	-42.53	20220816	14000	5.29	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
46	20230724	120956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14700	-410	5	-2.71	647015490	43461	55.11	15210	15340	14640	19640	10580	15110	14887.05	9.02	0	-15376	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1278	28.94	2.28	12	0.50	508.00	6437.00	25650	20220816	-42.69	14000	20221013	5.00	19520	-24.69	20230421	14590	0.75	20230327	25650	-42.69	20220816	14000	5.00	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
47	20230724	111001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14730	-380	5	-2.51	501227390	33532	42.52	15210	15340	14730	19640	10580	15110	14947.52	9.02	0	-12908	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1281	29.00	2.29	12	0.39	508.00	6437.00	25650	20220816	-42.57	14000	20221013	5.21	19520	-24.54	20230421	14590	0.96	20230327	25650	-42.57	20220816	14000	5.21	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
48	20230724	100951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	14900	-210	5	-1.39	341300020	22715	28.80	15210	15340	14890	19640	10580	15110	15025.15	9.02	0	-7376	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1296	29.33	2.31	12	0.26	508.00	6437.00	25650	20220816	-41.91	14000	20221013	6.43	19520	-23.67	20230421	14590	2.12	20230327	25650	-41.91	20220816	14000	6.43	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
49	20230724	090956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15070	-40	5	-0.26	170047030	11274	14.30	15210	15340	14980	19640	10580	15110	15083.01	9.02	0	-3516	15956	15532	15276	14852	14596	15405	14725	43	4530	500	10270	10	1	8695700	1310	29.67	2.34	12	0.13	508.00	6437.00	25650	20220816	-41.25	14000	20221013	7.64	19520	-22.80	20230421	14590	3.29	20230327	25650	-41.25	20220816	14000	7.64	20221013	2.74	N	251120	500	43 억	784189	N	N	0	N	N
50	20230721	160947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15110	60	2	0.40	1193851520	78330	31.57	15130	15700	15020	19560	10540	15050	15242.86	8.97	0	4703	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1314	29.74	2.35	12	0.90	508.00	6437.00	25650	20220816	-41.09	14000	20221013	7.93	19520	-22.59	20230421	14590	3.56	20230327	25650	-41.09	20220816	14000	7.93	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
51	20230721	150949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15080	30	2	0.20	1126817970	73897	29.78	15130	15700	15020	19560	10540	15050	15248.50	8.97	0	4573	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1311	29.69	2.34	12	0.85	508.00	6437.00	25650	20220816	-41.21	14000	20221013	7.71	19520	-22.75	20230421	14590	3.36	20230327	25650	-41.21	20220816	14000	7.71	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
52	20230721	140946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15040	-10	5	-0.07	987978700	64670	26.06	15130	15700	15020	19560	10540	15050	15277.24	8.97	0	5110	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1308	29.61	2.34	12	0.74	508.00	6437.00	25650	20220816	-41.36	14000	20221013	7.43	19520	-22.95	20230421	14590	3.08	20230327	25650	-41.36	20220816	14000	7.43	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
53	20230721	130948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15080	30	2	0.20	847739700	55347	22.30	15130	15700	15020	19560	10540	15050	15316.82	8.97	0	7505	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1311	29.69	2.34	12	0.64	508.00	6437.00	25650	20220816	-41.21	14000	20221013	7.71	19520	-22.75	20230421	14590	3.36	20230327	25650	-41.21	20220816	14000	7.71	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
54	20230721	121001	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15200	150	2	1.00	696635440	45340	18.27	15130	15700	15020	19560	10540	15050	15364.71	8.97	0	11933	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1322	29.92	2.36	12	0.52	508.00	6437.00	25650	20220816	-40.74	14000	20221013	8.57	19520	-22.13	20230421	14590	4.18	20230327	25650	-40.74	20220816	14000	8.57	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
55	20230721	110956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15320	270	2	1.79	581979120	37817	15.24	15130	15700	15020	19560	10540	15050	15389.36	8.97	0	13600	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1332	30.16	2.38	12	0.43	508.00	6437.00	25650	20220816	-40.27	14000	20221013	9.43	19520	-21.52	20230421	14590	5.00	20230327	25650	-40.27	20220816	14000	9.43	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
56	20230721	100955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15220	170	2	1.13	417012690	27093	10.92	15130	15700	15020	19560	10540	15050	15391.91	8.97	0	9571	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1323	29.96	2.36	12	0.31	508.00	6437.00	25650	20220816	-40.66	14000	20221013	8.71	19520	-22.03	20230421	14590	4.32	20230327	25650	-40.66	20220816	14000	8.71	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
57	20230721	090953	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15190	140	2	0.93	44561520	2949	1.19	15130	15200	15020	19560	10540	15050	15110.74	8.97	0	1383	18083	16566	15783	14266	13483	16175	13875	43	4510	500	10230	10	1	8695700	1321	29.90	2.36	12	0.03	508.00	6437.00	25650	20220816	-40.78	14000	20221013	8.50	19520	-22.18	20230421	14590	4.11	20230327	25650	-40.78	20220816	14000	8.50	20221013	2.75	N	251120	500	43 억	779895	N	N	0	N	N
58	20230720	160944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15050	-100	5	-0.66	3912690690	247821	758.93	15150	17300	15000	19690	10610	15150	15791.19	8.91	0	5924	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1309	29.63	2.34	12	2.85	508.00	6437.00	25650	20220816	-41.33	14000	20221013	7.50	19520	-22.90	20230421	14590	3.15	20230327	25650	-41.33	20220816	14000	7.50	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
59	20230720	150944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15090	-60	5	-0.40	3834138490	242603	742.95	15150	17300	15000	19690	10610	15150	15804.17	8.91	0	5924	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1312	29.70	2.34	12	2.79	508.00	6437.00	25650	20220816	-41.17	14000	20221013	7.79	19520	-22.69	20230421	14590	3.43	20230327	25650	-41.17	20220816	14000	7.79	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
60	20230720	140943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15090	-60	5	-0.40	3674624570	232019	710.54	15150	17300	15000	19690	10610	15150	15837.60	8.91	0	4554	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1312	29.70	2.34	12	2.67	508.00	6437.00	25650	20220816	-41.17	14000	20221013	7.79	19520	-22.69	20230421	14590	3.43	20230327	25650	-41.17	20220816	14000	7.79	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
61	20230720	130943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15120	-30	5	-0.20	3547359590	223597	684.75	15150	17300	15000	19690	10610	15150	15864.97	8.91	0	4571	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1315	29.76	2.35	12	2.57	508.00	6437.00	25650	20220816	-41.05	14000	20221013	8.00	19520	-22.54	20230421	14590	3.63	20230327	25650	-41.05	20220816	14000	8.00	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
62	20230720	120952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15200	50	2	0.33	3319759340	208606	638.84	15150	17300	15000	19690	10610	15150	15914.02	8.91	0	4613	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1322	29.92	2.36	12	2.40	508.00	6437.00	25650	20220816	-40.74	14000	20221013	8.57	19520	-22.13	20230421	14590	4.18	20230327	25650	-40.74	20220816	14000	8.57	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
63	20230720	110947	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15450	300	2	1.98	2896295680	180910	554.02	15150	17300	15000	19690	10610	15150	16009.59	8.91	0	8436	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1343	30.41	2.40	12	2.08	508.00	6437.00	25650	20220816	-39.77	14000	20221013	10.36	19520	-20.85	20230421	14590	5.89	20230327	25650	-39.77	20220816	14000	10.36	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
64	20230720	100937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16050	900	2	5.94	413396160	26499	81.15	15150	16150	15000	19690	10610	15150	15600.44	8.91	0	4502	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1396	31.59	2.49	12	0.30	508.00	6437.00	25650	20220816	-37.43	14000	20221013	14.64	19520	-17.78	20230421	14590	10.01	20230327	25650	-37.43	20220816	14000	14.64	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
65	20230720	090939	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15050	-100	5	-0.66	12446620	824	2.52	15150	15190	15050	19690	10610	15150	15105.12	8.91	0	-522	15376	15262	15126	15012	14876	15195	14945	43	4540	500	10300	10	1	8695700	1309	29.63	2.34	12	0.01	508.00	6437.00	25650	20220816	-41.33	14000	20221013	7.50	19520	-22.90	20230421	14590	3.15	20230327	25650	-41.33	20220816	14000	7.50	20221013	2.80	N	251120	500	43 억	774855	N	N	0	N	N
66	20230719	160957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15150	-10	5	-0.07	492254280	32653	76.02	15200	15240	14990	19700	10620	15160	15075.32	8.92	0	-889	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1317	29.82	2.35	12	0.38	508.00	6437.00	25650	20220816	-40.94	14000	20221013	8.21	19520	-22.39	20230421	14590	3.84	20230327	25650	-40.94	20220816	14000	8.21	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
67	20230719	150956	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15120	-40	5	-0.26	461846780	30644	71.34	15200	15240	14990	19700	10620	15160	15071.36	8.92	0	-841	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1315	29.76	2.35	12	0.35	508.00	6437.00	25650	20220816	-41.05	14000	20221013	8.00	19520	-22.54	20230421	14590	3.63	20230327	25650	-41.05	20220816	14000	8.00	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
68	20230719	140959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15090	-70	5	-0.46	372641980	24740	57.60	15200	15240	14990	19700	10620	15160	15062.33	8.92	0	-2349	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1312	29.70	2.34	12	0.28	508.00	6437.00	25650	20220816	-41.17	14000	20221013	7.79	19520	-22.69	20230421	14590	3.43	20230327	25650	-41.17	20220816	14000	7.79	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
69	20230719	130945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15030	-130	5	-0.86	340503270	22606	52.63	15200	15240	14990	19700	10620	15160	15062.52	8.92	0	-2350	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1307	29.59	2.33	12	0.26	508.00	6437.00	25650	20220816	-41.40	14000	20221013	7.36	19520	-23.00	20230421	14590	3.02	20230327	25650	-41.40	20220816	14000	7.36	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
70	20230719	121002	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15100	-60	5	-0.40	306256660	20334	47.34	15200	15240	14990	19700	10620	15160	15061.31	8.92	0	-2409	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1313	29.72	2.35	12	0.23	508.00	6437.00	25650	20220816	-41.13	14000	20221013	7.86	19520	-22.64	20230421	14590	3.50	20230327	25650	-41.13	20220816	14000	7.86	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
71	20230719	110959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15020	-140	5	-0.92	253052180	16804	39.12	15200	15240	14990	19700	10620	15160	15059.04	8.92	0	-3748	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1306	29.57	2.33	12	0.19	508.00	6437.00	25650	20220816	-41.44	14000	20221013	7.29	19520	-23.05	20230421	14590	2.95	20230327	25650	-41.44	20220816	14000	7.29	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
72	20230719	100951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15040	-120	5	-0.79	199969140	13275	30.91	15200	15240	14990	19700	10620	15160	15063.59	8.92	0	-4657	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1308	29.61	2.34	12	0.15	508.00	6437.00	25650	20220816	-41.36	14000	20221013	7.43	19520	-22.95	20230421	14590	3.08	20230327	25650	-41.36	20220816	14000	7.43	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
73	20230719	090951	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15120	-40	5	-0.26	28556670	1884	4.39	15200	15240	15120	19700	10620	15160	15157.47	8.92	0	-1271	16233	15696	15423	14886	14613	15560	14750	43	4540	500	10300	10	1	8695700	1315	29.76	2.35	12	0.02	508.00	6437.00	25650	20220816	-41.05	14000	20221013	8.00	19520	-22.54	20230421	14590	3.63	20230327	25650	-41.05	20220816	14000	8.00	20221013	2.86	N	251120	500	43 억	775630	N	N	0	N	N
74	20230718	160949	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15160	-440	5	-2.82	659326920	42932	141.39	15800	15960	15150	20250	10920	15600	15362.66	8.96	0	-3203	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1318	29.84	2.36	12	0.49	508.00	6437.00	25650	20220816	-40.90	14000	20221013	8.29	19520	-22.34	20230421	14590	3.91	20230327	25650	-40.90	20220816	14000	8.29	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
75	20230718	150948	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15180	-420	5	-2.69	589356820	38317	126.19	15800	15960	15150	20250	10920	15600	15381.08	8.96	0	-3227	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1320	29.88	2.36	12	0.44	508.00	6437.00	25650	20220816	-40.82	14000	20221013	8.43	19520	-22.23	20230421	14590	4.04	20230327	25650	-40.82	20220816	14000	8.43	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
76	20230718	140944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15340	-260	5	-1.67	517590140	33593	110.63	15800	15960	15150	20250	10920	15600	15407.68	8.96	0	-3178	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1334	30.20	2.38	12	0.39	508.00	6437.00	25650	20220816	-40.19	14000	20221013	9.57	19520	-21.41	20230421	14590	5.14	20230327	25650	-40.19	20220816	14000	9.57	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
77	20230718	130945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15180	-420	5	-2.69	435766790	28240	93.00	15800	15960	15150	20250	10920	15600	15430.84	8.96	0	-2647	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1320	29.88	2.36	12	0.32	508.00	6437.00	25650	20220816	-40.82	14000	20221013	8.43	19520	-22.23	20230421	14590	4.04	20230327	25650	-40.82	20220816	14000	8.43	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
78	20230718	120954	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15270	-330	5	-2.12	378213650	24457	80.55	15800	15960	15260	20250	10920	15600	15464.43	8.96	0	-1649	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1328	30.06	2.37	12	0.28	508.00	6437.00	25650	20220816	-40.47	14000	20221013	9.07	19520	-21.77	20230421	14590	4.66	20230327	25650	-40.47	20220816	14000	9.07	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
79	20230718	110952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15320	-280	5	-1.79	291833790	18814	61.96	15800	15960	15300	20250	10920	15600	15511.52	8.96	0	-1453	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1332	30.16	2.38	12	0.22	508.00	6437.00	25650	20220816	-40.27	14000	20221013	9.43	19520	-21.52	20230421	14590	5.00	20230327	25650	-40.27	20220816	14000	9.43	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
80	20230718	100945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15440	-160	5	-1.03	186916700	11973	39.43	15800	15960	15370	20250	10920	15600	15611.52	8.96	0	-279	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1343	30.39	2.40	12	0.14	508.00	6437.00	25650	20220816	-39.81	14000	20221013	10.29	19520	-20.90	20230421	14590	5.83	20230327	25650	-39.81	20220816	14000	10.29	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
81	20230718	090943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15780	180	2	1.15	46357780	2965	9.76	15800	15800	15550	20250	10920	15600	15635.00	8.96	0	562	16313	15956	15743	15386	15173	15850	15280	43	4665	500	10600	10	1	8695700	1372	31.06	2.45	12	0.03	508.00	6437.00	25650	20220816	-38.48	14000	20221013	12.71	19520	-19.16	20230421	14590	8.16	20230327	25650	-38.48	20220816	14000	12.71	20221013	2.91	N	251120	500	43 억	778833	N	N	0	N	N
82	20230717	160945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15600	-490	5	-3.05	455021800	29042	161.36	16100	16100	15530	20900	11270	16090	15667.90	8.97	0	-4357	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1357	30.71	2.42	12	0.33	508.00	6437.00	25650	20220816	-39.18	14000	20221013	11.43	19520	-20.08	20230421	14590	6.92	20230327	25650	-39.18	20220816	14000	11.43	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
83	20230717	150941	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15570	-520	5	-3.23	412286420	26295	146.10	16100	16100	15570	20900	11270	16090	15679.27	8.97	0	-4326	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1354	30.65	2.42	12	0.30	508.00	6437.00	25650	20220816	-39.30	14000	20221013	11.21	19520	-20.24	20230421	14590	6.72	20230327	25650	-39.30	20220816	14000	11.21	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
84	20230717	140944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15610	-480	5	-2.98	357921380	22808	126.73	16100	16100	15610	20900	11270	16090	15692.80	8.97	0	-4630	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1357	30.73	2.43	12	0.26	508.00	6437.00	25650	20220816	-39.14	14000	20221013	11.50	19520	-20.03	20230421	14590	6.99	20230327	25650	-39.14	20220816	14000	11.50	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
85	20230717	130934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15680	-410	5	-2.55	252452950	16069	89.28	16100	16100	15670	20900	11270	16090	15710.56	8.97	0	-4796	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1363	30.87	2.44	12	0.18	508.00	6437.00	25650	20220816	-38.87	14000	20221013	12.00	19520	-19.67	20230421	14590	7.47	20230327	25650	-38.87	20220816	14000	12.00	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
86	20230717	120945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15690	-400	5	-2.49	212385910	13515	75.09	16100	16100	15670	20900	11270	16090	15714.83	8.97	0	-4502	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1364	30.89	2.44	12	0.16	508.00	6437.00	25650	20220816	-38.83	14000	20221013	12.07	19520	-19.62	20230421	14590	7.54	20230327	25650	-38.83	20220816	14000	12.07	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
87	20230717	110935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15760	-330	5	-2.05	142910310	9094	50.53	16100	16100	15670	20900	11270	16090	15714.79	8.97	0	-4508	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1370	31.02	2.45	12	0.10	508.00	6437.00	25650	20220816	-38.56	14000	20221013	12.57	19520	-19.26	20230421	14590	8.02	20230327	25650	-38.56	20220816	14000	12.57	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
88	20230717	100936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15710	-380	5	-2.36	105291800	6702	37.24	16100	16100	15670	20900	11270	16090	15710.50	8.97	0	-3115	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1366	30.93	2.44	12	0.08	508.00	6437.00	25650	20220816	-38.75	14000	20221013	12.21	19520	-19.52	20230421	14590	7.68	20230327	25650	-38.75	20220816	14000	12.21	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
89	20230717	090936	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15710	-380	5	-2.36	24678350	1566	8.70	16100	16100	15710	20900	11270	16090	15758.84	8.97	0	-431	16476	16282	15986	15792	15496	16380	15890	43	4815	500	10940	10	1	8695700	1366	30.93	2.44	12	0.02	508.00	6437.00	25650	20220816	-38.75	14000	20221013	12.21	19520	-19.52	20230421	14590	7.68	20230327	25650	-38.75	20220816	14000	12.21	20221013	2.89	N	251120	500	43 억	780189	N	N	0	N	N
90	20230714	160935	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16090	-10	5	-0.06	285658150	17993	46.80	16020	16180	15690	20900	11270	16100	15876.06	8.98	0	302	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1399	31.67	2.50	12	0.21	508.00	6437.00	25650	20220816	-37.27	14000	20221013	14.93	19520	-17.57	20230421	14590	10.28	20230327	25650	-37.27	20220816	14000	14.93	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
91	20230714	150938	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16000	-100	5	-0.62	267251150	16843	43.81	16020	16180	15690	20900	11270	16100	15867.19	8.98	0	409	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1391	31.50	2.49	12	0.19	508.00	6437.00	25650	20220816	-37.62	14000	20221013	14.29	19520	-18.03	20230421	14590	9.66	20230327	25650	-37.62	20220816	14000	14.29	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
92	20230714	140944	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15860	-240	5	-1.49	203780450	12874	33.48	16020	16180	15690	20900	11270	16100	15828.84	8.98	0	1101	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1379	31.22	2.46	12	0.15	508.00	6437.00	25650	20220816	-38.17	14000	20221013	13.29	19520	-18.75	20230421	14590	8.70	20230327	25650	-38.17	20220816	14000	13.29	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
93	20230714	130931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15860	-240	5	-1.49	167442470	10579	27.52	16020	16180	15690	20900	11270	16100	15827.82	8.98	0	1149	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1379	31.22	2.46	12	0.12	508.00	6437.00	25650	20220816	-38.17	14000	20221013	13.29	19520	-18.75	20230421	14590	8.70	20230327	25650	-38.17	20220816	14000	13.29	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
94	20230714	120930	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15810	-290	5	-1.80	133025660	8405	21.86	16020	16180	15690	20900	11270	16100	15826.97	8.98	0	1424	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1375	31.12	2.46	12	0.10	508.00	6437.00	25650	20220816	-38.36	14000	20221013	12.93	19520	-19.01	20230421	14590	8.36	20230327	25650	-38.36	20220816	14000	12.93	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
95	20230714	110942	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15800	-300	5	-1.86	115834180	7315	19.03	16020	16180	15690	20900	11270	16100	15835.16	8.98	0	1209	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1374	31.10	2.45	12	0.08	508.00	6437.00	25650	20220816	-38.40	14000	20221013	12.86	19520	-19.06	20230421	14590	8.29	20230327	25650	-38.40	20220816	14000	12.86	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
96	20230714	100943	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15830	-270	5	-1.68	54152630	3400	8.84	16020	16180	15830	20900	11270	16100	15927.24	8.98	0	-198	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1377	31.16	2.46	12	0.04	508.00	6437.00	25650	20220816	-38.28	14000	20221013	13.07	19520	-18.90	20230421	14590	8.50	20230327	25650	-38.28	20220816	14000	13.07	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
97	20230714	090937	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16140	40	2	0.25	1822880	113	0.29	16020	16180	16020	20900	11270	16100	16131.68	8.98	0	-5	16606	16352	15966	15712	15326	16480	15840	43	4815	500	10940	10	1	8695700	1403	31.77	2.51	12	0.00	508.00	6437.00	25650	20220816	-37.08	14000	20221013	15.29	19520	-17.32	20230421	14590	10.62	20230327	25650	-37.08	20220816	14000	15.29	20221013	2.87	N	251120	500	43 억	780603	N	N	0	N	N
98	20230713	160933	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16100	440	2	2.81	610528160	38277	176.77	15660	16220	15580	20350	10970	15660	15950.26	9.01	0	-2918	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1400	31.69	2.50	12	0.44	508.00	6437.00	25650	20220816	-37.23	14000	20221013	15.00	19520	-17.52	20230421	14590	10.35	20230327	25650	-37.23	20220816	14000	15.00	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
99	20230713	150928	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15850	190	2	1.21	553328080	34685	160.19	15660	16220	15580	20350	10970	15660	15952.95	9.01	0	-2346	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1378	31.20	2.46	12	0.40	508.00	6437.00	25650	20220816	-38.21	14000	20221013	13.21	19520	-18.80	20230421	14590	8.64	20230327	25650	-38.21	20220816	14000	13.21	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
100	20230713	140927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15810	150	2	0.96	455079620	28460	131.44	15660	16220	15580	20350	10970	15660	15990.15	9.01	0	-2917	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1375	31.12	2.46	12	0.33	508.00	6437.00	25650	20220816	-38.36	14000	20221013	12.93	19520	-19.01	20230421	14590	8.36	20230327	25650	-38.36	20220816	14000	12.93	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
101	20230713	130931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15830	170	2	1.09	347992220	21708	100.25	15660	16220	15580	20350	10970	15660	16030.60	9.01	0	-3293	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1377	31.16	2.46	12	0.25	508.00	6437.00	25650	20220816	-38.28	14000	20221013	13.07	19520	-18.90	20230421	14590	8.50	20230327	25650	-38.28	20220816	14000	13.07	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
102	20230713	120927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15840	180	2	1.15	314564450	19596	90.50	15660	16220	15580	20350	10970	15660	16052.48	9.01	0	-2361	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1377	31.18	2.46	12	0.23	508.00	6437.00	25650	20220816	-38.25	14000	20221013	13.14	19520	-18.85	20230421	14590	8.57	20230327	25650	-38.25	20220816	14000	13.14	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
103	20230713	110931	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16070	410	2	2.62	236730190	14731	68.03	15660	16220	15580	20350	10970	15660	16070.21	9.01	0	127	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1397	31.63	2.50	12	0.17	508.00	6437.00	25650	20220816	-37.35	14000	20221013	14.79	19520	-17.67	20230421	14590	10.14	20230327	25650	-37.35	20220816	14000	14.79	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
104	20230713	100925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16150	490	2	3.13	141924460	8846	40.85	15660	16220	15580	20350	10970	15660	16043.91	9.01	0	1116	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1404	31.79	2.51	12	0.10	508.00	6437.00	25650	20220816	-37.04	14000	20221013	15.36	19520	-17.26	20230421	14590	10.69	20230327	25650	-37.04	20220816	14000	15.36	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
105	20230713	090927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15820	160	2	1.02	17060790	1084	5.01	15660	15820	15580	20350	10970	15660	15738.74	9.01	0	470	15866	15762	15556	15452	15246	15815	15505	43	4690	500	10640	10	1	8695700	1376	31.14	2.46	12	0.01	508.00	6437.00	25650	20220816	-38.32	14000	20221013	13.00	19520	-18.95	20230421	14590	8.43	20230327	25650	-38.32	20220816	14000	13.00	20221013	2.91	N	251120	500	43 억	783274	N	N	0	N	N
106	20230712	160924	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15660	120	2	0.77	335725840	21652	126.27	15550	15660	15350	20200	10880	15540	15505.49	8.98	0	2200	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1362	30.83	2.43	12	0.25	508.00	6437.00	25650	20220816	-38.95	14000	20221013	11.86	19520	-19.77	20230421	14590	7.33	20230327	25650	-38.95	20220816	14000	11.86	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
107	20230712	150917	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15590	50	2	0.32	311803010	20121	117.34	15550	15590	15350	20200	10880	15540	15496.40	8.98	0	2062	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1356	30.69	2.42	12	0.23	508.00	6437.00	25650	20220816	-39.22	14000	20221013	11.36	19520	-20.13	20230421	14590	6.85	20230327	25650	-39.22	20220816	14000	11.36	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
108	20230712	140915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15520	-20	5	-0.13	174941610	11330	66.08	15550	15560	15350	20200	10880	15540	15440.57	8.98	0	548	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1350	30.55	2.41	12	0.13	508.00	6437.00	25650	20220816	-39.49	14000	20221013	10.86	19520	-20.49	20230421	14590	6.37	20230327	25650	-39.49	20220816	14000	10.86	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
109	20230712	130916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-140	5	-0.90	138222870	8958	52.24	15550	15560	15350	20200	10880	15540	15430.10	8.98	0	93	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1339	30.31	2.39	12	0.10	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
110	20230712	120921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-140	5	-0.90	119976920	7773	45.33	15550	15560	15350	20200	10880	15540	15435.09	8.98	0	52	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1339	30.31	2.39	12	0.09	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
111	20230712	110921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15470	-70	5	-0.45	104215110	6750	39.37	15550	15560	15350	20200	10880	15540	15439.28	8.98	0	-83	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1345	30.45	2.40	12	0.08	508.00	6437.00	25650	20220816	-39.69	14000	20221013	10.50	19520	-20.75	20230421	14590	6.03	20230327	25650	-39.69	20220816	14000	10.50	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
112	20230712	100920	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15470	-70	5	-0.45	60568260	3936	22.95	15550	15550	15350	20200	10880	15540	15388.28	8.98	0	-178	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1345	30.45	2.40	12	0.05	508.00	6437.00	25650	20220816	-39.69	14000	20221013	10.50	19520	-20.75	20230421	14590	6.03	20230327	25650	-39.69	20220816	14000	10.50	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
113	20230712	090921	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15350	-190	5	-1.22	41206850	2680	15.63	15550	15550	15350	20200	10880	15540	15375.69	8.98	0	-174	15726	15632	15496	15402	15266	15680	15450	43	4660	500	10560	10	1	8695700	1335	30.22	2.38	12	0.03	508.00	6437.00	25650	20220816	-40.16	14000	20221013	9.64	19520	-21.36	20230421	14590	5.21	20230327	25650	-40.16	20220816	14000	9.64	20221013	2.90	N	251120	500	43 억	780827	N	N	0	N	N
114	20230711	160908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15540	100	2	0.65	264185100	17115	61.10	15430	15590	15360	20050	10810	15440	15435.88	8.97	0	381	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1351	30.59	2.41	12	0.20	508.00	6437.00	25650	20220816	-39.42	14000	20221013	11.00	19520	-20.39	20230421	14590	6.51	20230327	25650	-39.42	20220816	14000	11.00	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
115	20230711	150905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15440	0	3	0.00	244533900	15847	56.58	15430	15590	15360	20050	10810	15440	15430.93	8.97	0	483	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1343	30.39	2.40	12	0.18	508.00	6437.00	25650	20220816	-39.81	14000	20221013	10.29	19520	-20.90	20230421	14590	5.83	20230327	25650	-39.81	20220816	14000	10.29	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
116	20230711	140859	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-40	5	-0.26	212036270	13741	49.06	15430	15590	15360	20050	10810	15440	15430.92	8.97	0	-528	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1339	30.31	2.39	12	0.16	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
117	20230711	130850	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-40	5	-0.26	194768030	12619	45.05	15430	15590	15360	20050	10810	15440	15434.51	8.97	0	-464	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1339	30.31	2.39	12	0.15	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
118	20230711	120910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15380	-60	5	-0.39	179581240	11632	41.53	15430	15590	15360	20050	10810	15440	15438.55	8.97	0	-497	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1337	30.28	2.39	12	0.13	508.00	6437.00	25650	20220816	-40.04	14000	20221013	9.86	19520	-21.21	20230421	14590	5.41	20230327	25650	-40.04	20220816	14000	9.86	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
119	20230711	110915	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-40	5	-0.26	159658780	10338	36.91	15430	15590	15360	20050	10810	15440	15443.88	8.97	0	-332	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1339	30.31	2.39	12	0.12	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
120	20230711	100913	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15390	-50	5	-0.32	98939340	6396	22.83	15430	15590	15360	20050	10810	15440	15468.94	8.97	0	-544	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1338	30.30	2.39	12	0.07	508.00	6437.00	25650	20220816	-40.00	14000	20221013	9.93	19520	-21.16	20230421	14590	5.48	20230327	25650	-40.00	20220816	14000	9.93	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
121	20230711	090910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15370	-70	5	-0.45	30672250	1979	7.07	15430	15590	15360	20050	10810	15440	15498.86	8.97	0	91	15666	15552	15446	15332	15226	15610	15390	43	4620	500	10490	10	1	8695700	1337	30.26	2.39	12	0.02	508.00	6437.00	25650	20220816	-40.08	14000	20221013	9.79	19520	-21.26	20230421	14590	5.35	20230327	25650	-40.08	20220816	14000	9.79	20221013	2.88	N	251120	500	43 억	780117	N	N	0	N	N
122	20230710	160902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15440	-80	5	-0.52	431548970	28000	288.18	15420	15560	15340	20150	10870	15520	15412.46	8.99	0	-1797	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1343	30.39	2.40	12	0.32	508.00	6437.00	25650	20220816	-39.81	14000	20221013	10.29	19520	-20.90	20230421	14590	5.83	20230327	25650	-39.81	20220816	14000	10.29	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
123	20230710	150904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-120	5	-0.77	345196690	22385	230.39	15420	15560	15340	20150	10870	15520	15420.89	8.99	0	-1797	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1339	30.31	2.39	12	0.26	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
124	20230710	140856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-120	5	-0.77	297501400	19290	198.54	15420	15560	15340	20150	10870	15520	15422.57	8.99	0	-1779	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1339	30.31	2.39	12	0.22	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
125	20230710	130844	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15360	-160	5	-1.03	279734080	18136	186.66	15420	15560	15340	20150	10870	15520	15424.24	8.99	0	-1778	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1336	30.24	2.39	12	0.21	508.00	6437.00	25650	20220816	-40.12	14000	20221013	9.71	19520	-21.31	20230421	14590	5.28	20230327	25650	-40.12	20220816	14000	9.71	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
126	20230710	120908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15360	-160	5	-1.03	267199950	17320	178.26	15420	15560	15340	20150	10870	15520	15427.25	8.99	0	-1855	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1336	30.24	2.39	12	0.20	508.00	6437.00	25650	20220816	-40.12	14000	20221013	9.71	19520	-21.31	20230421	14590	5.28	20230327	25650	-40.12	20220816	14000	9.71	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
127	20230710	110905	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15400	-120	5	-0.77	198389540	12846	132.21	15420	15560	15350	20150	10870	15520	15443.68	8.99	0	-838	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1339	30.31	2.39	12	0.15	508.00	6437.00	25650	20220816	-39.96	14000	20221013	10.00	19520	-21.11	20230421	14590	5.55	20230327	25650	-39.96	20220816	14000	10.00	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
128	20230710	100907	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15530	10	2	0.06	141641330	9173	94.41	15420	15560	15350	20150	10870	15520	15441.11	8.99	0	1004	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1350	30.57	2.41	12	0.11	508.00	6437.00	25650	20220816	-39.45	14000	20221013	10.93	19520	-20.44	20230421	14590	6.44	20230327	25650	-39.45	20220816	14000	10.93	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
129	20230710	090858	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15380	-140	5	-0.90	59442820	3865	39.78	15420	15420	15350	20150	10870	15520	15379.77	8.99	0	-1171	15780	15650	15500	15370	15220	15715	15435	43	4640	500	10550	10	1	8695700	1337	30.28	2.39	12	0.04	508.00	6437.00	25650	20220816	-40.04	14000	20221013	9.86	19520	-21.21	20230421	14590	5.41	20230327	25650	-40.04	20220816	14000	9.86	20221013	2.88	N	251120	500	43 억	782041	N	N	0	N	N
130	20230707	160856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15520	-30	5	-0.19	149549350	9686	43.47	15350	15630	15350	20200	10890	15550	15439.60	9.00	0	-190	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1350	30.55	2.41	12	0.11	508.00	6437.00	25650	20220816	-39.49	14000	20221013	10.86	19520	-20.49	20230421	14590	6.37	20230327	25650	-39.49	20220816	14000	10.86	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
131	20230707	150855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15520	-30	5	-0.19	123044480	7968	35.76	15350	15630	15350	20200	10890	15550	15442.33	9.00	0	-154	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1350	30.55	2.41	12	0.09	508.00	6437.00	25650	20220816	-39.49	14000	20221013	10.86	19520	-20.49	20230421	14590	6.37	20230327	25650	-39.49	20220816	14000	10.86	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
132	20230707	140912	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15450	-100	5	-0.64	112976390	7316	32.83	15350	15630	15350	20200	10890	15550	15442.37	9.00	0	-36	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1343	30.41	2.40	12	0.08	508.00	6437.00	25650	20220816	-39.77	14000	20221013	10.36	19520	-20.85	20230421	14590	5.89	20230327	25650	-39.77	20220816	14000	10.36	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
133	20230707	130900	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15450	-100	5	-0.64	104952370	6797	30.50	15350	15630	15350	20200	10890	15550	15440.98	9.00	0	-81	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1343	30.41	2.40	12	0.08	508.00	6437.00	25650	20220816	-39.77	14000	20221013	10.36	19520	-20.85	20230421	14590	5.89	20230327	25650	-39.77	20220816	14000	10.36	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
134	20230707	120904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15480	-70	5	-0.45	89829210	5819	26.12	15350	15630	15350	20200	10890	15550	15437.22	9.00	0	-307	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1346	30.47	2.40	12	0.07	508.00	6437.00	25650	20220816	-39.65	14000	20221013	10.57	19520	-20.70	20230421	14590	6.10	20230327	25650	-39.65	20220816	14000	10.57	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
135	20230707	110908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15410	-140	5	-0.90	56649280	3666	16.45	15350	15630	15350	20200	10890	15550	15452.61	9.00	0	-306	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1340	30.33	2.39	12	0.04	508.00	6437.00	25650	20220816	-39.92	14000	20221013	10.07	19520	-21.06	20230421	14590	5.62	20230327	25650	-39.92	20220816	14000	10.07	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
136	20230707	100856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15410	-140	5	-0.90	27353920	1770	7.94	15350	15630	15350	20200	10890	15550	15454.19	9.00	0	-118	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1340	30.33	2.39	12	0.02	508.00	6437.00	25650	20220816	-39.92	14000	20221013	10.07	19520	-21.06	20230421	14590	5.62	20230327	25650	-39.92	20220816	14000	10.07	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
137	20230707	090857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15460	-90	5	-0.58	3534790	230	1.03	15350	15460	15350	20200	10890	15550	15368.65	9.00	0	-14	16443	15996	15663	15216	14883	15830	15050	43	4655	500	10570	10	1	8695700	1344	30.43	2.40	12	0.00	508.00	6437.00	25650	20220816	-39.73	14000	20221013	10.43	19520	-20.80	20230421	14590	5.96	20230327	25650	-39.73	20220816	14000	10.43	20221013	2.89	N	251120	500	43 억	782229	N	N	0	N	N
138	20230706	160856	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15550	-400	5	-2.51	342201950	22054	68.18	16110	16110	15330	20700	11170	15950	15515.89	9.04	0	-2677	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1352	30.61	2.42	12	0.25	508.00	6437.00	25650	20220816	-39.38	14000	20221013	11.07	19520	-20.34	20230421	14590	6.58	20230327	25650	-39.38	20220816	14000	11.07	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
139	20230706	150857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15600	-350	5	-2.19	324997360	20947	64.76	16110	16110	15330	20700	11170	15950	15515.22	9.04	0	-2675	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1357	30.71	2.42	12	0.24	508.00	6437.00	25650	20220816	-39.18	14000	20221013	11.43	19520	-20.08	20230421	14590	6.92	20230327	25650	-39.18	20220816	14000	11.43	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
140	20230706	140858	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15450	-500	5	-3.13	289693950	18676	57.74	16110	16110	15330	20700	11170	15950	15511.56	9.04	0	-3405	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1343	30.41	2.40	12	0.21	508.00	6437.00	25650	20220816	-39.77	14000	20221013	10.36	19520	-20.85	20230421	14590	5.89	20230327	25650	-39.77	20220816	14000	10.36	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
141	20230706	130855	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15430	-520	5	-3.26	236804340	15241	47.12	16110	16110	15330	20700	11170	15950	15537.32	9.04	0	-2400	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1342	30.37	2.40	12	0.18	508.00	6437.00	25650	20220816	-39.84	14000	20221013	10.21	19520	-20.95	20230421	14590	5.76	20230327	25650	-39.84	20220816	14000	10.21	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
142	20230706	120838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15470	-480	5	-3.01	171906910	11046	34.15	16110	16110	15330	20700	11170	15950	15562.82	9.04	0	-2264	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1345	30.45	2.40	12	0.13	508.00	6437.00	25650	20220816	-39.69	14000	20221013	10.50	19520	-20.75	20230421	14590	6.03	20230327	25650	-39.69	20220816	14000	10.50	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
143	20230706	110902	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15570	-380	5	-2.38	119459910	7662	23.69	16110	16110	15330	20700	11170	15950	15591.22	9.04	0	-982	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1354	30.65	2.42	12	0.09	508.00	6437.00	25650	20220816	-39.30	14000	20221013	11.21	19520	-20.24	20230421	14590	6.72	20230327	25650	-39.30	20220816	14000	11.21	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
144	20230706	100857	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15730	-220	5	-1.38	95267840	6107	18.88	16110	16110	15330	20700	11170	15950	15599.78	9.04	0	-546	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1368	30.96	2.44	12	0.07	508.00	6437.00	25650	20220816	-38.67	14000	20221013	12.36	19520	-19.42	20230421	14590	7.81	20230327	25650	-38.67	20220816	14000	12.36	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
145	20230706	090854	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16070	120	2	0.75	3861840	241	0.75	16110	16110	15870	20700	11170	15950	16024.23	9.04	0	-134	16603	16276	15943	15616	15283	16440	15780	43	4765	500	10840	10	1	8695700	1397	31.63	2.50	12	0.00	508.00	6437.00	25650	20220816	-37.35	14000	20221013	14.79	19520	-17.67	20230421	14590	10.14	20230327	25650	-37.35	20220816	14000	14.79	20221013	3.00	N	251120	500	43 억	785827	N	N	0	N	N
146	20230705	160852	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15950	260	2	1.66	512920520	32267	74.58	15750	16270	15610	20350	10990	15690	15896.13	9.08	0	-3592	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1387	31.40	2.48	12	0.37	508.00	6437.00	25650	20220816	-37.82	14000	20221013	13.93	19520	-18.29	20230421	14590	9.32	20230327	25650	-37.82	20220816	14000	13.93	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
147	20230705	150848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15900	210	2	1.34	501683350	31561	72.95	15750	16270	15610	20350	10990	15690	15895.67	9.08	0	-3582	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1383	31.30	2.47	12	0.36	508.00	6437.00	25650	20220816	-38.01	14000	20221013	13.57	19520	-18.55	20230421	14590	8.98	20230327	25650	-38.01	20220816	14000	13.57	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
148	20230705	140839	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15710	20	2	0.13	366905160	23054	53.29	15750	16270	15610	20350	10990	15690	15915.03	9.08	0	-2051	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1366	30.93	2.44	12	0.27	508.00	6437.00	25650	20220816	-38.75	14000	20221013	12.21	19520	-19.52	20230421	14590	7.68	20230327	25650	-38.75	20220816	14000	12.21	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
149	20230705	130841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15820	130	2	0.83	358265700	22506	52.02	15750	16270	15610	20350	10990	15690	15918.68	9.08	0	-2043	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1376	31.14	2.46	12	0.26	508.00	6437.00	25650	20220816	-38.32	14000	20221013	13.00	19520	-18.95	20230421	14590	8.43	20230327	25650	-38.32	20220816	14000	13.00	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
150	20230705	120840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15790	100	2	0.64	322855220	20254	46.81	15750	16270	15610	20350	10990	15690	15940.32	9.08	0	-1817	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1373	31.08	2.45	12	0.23	508.00	6437.00	25650	20220816	-38.44	14000	20221013	12.79	19520	-19.11	20230421	14590	8.22	20230327	25650	-38.44	20220816	14000	12.79	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
151	20230705	110849	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15840	150	2	0.96	301873610	18923	43.74	15750	16270	15610	20350	10990	15690	15952.74	9.08	0	-1068	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1377	31.18	2.46	12	0.22	508.00	6437.00	25650	20220816	-38.25	14000	20221013	13.14	19520	-18.85	20230421	14590	8.57	20230327	25650	-38.25	20220816	14000	13.14	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
152	20230705	100842	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15820	130	2	0.83	270288000	16925	39.12	15750	16270	15610	20350	10990	15690	15969.75	9.08	0	-756	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1376	31.14	2.46	12	0.19	508.00	6437.00	25650	20220816	-38.32	14000	20221013	13.00	19520	-18.95	20230421	14590	8.43	20230327	25650	-38.32	20220816	14000	13.00	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
153	20230705	090841	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15960	270	2	1.72	45024010	2851	6.59	15750	15960	15610	20350	10990	15690	15792.36	9.08	0	332	16316	16002	15646	15332	14976	16160	15490	43	4680	500	10660	10	1	8695700	1388	31.42	2.48	12	0.03	508.00	6437.00	25650	20220816	-37.78	14000	20221013	14.00	19520	-18.24	20230421	14590	9.39	20230327	25650	-37.78	20220816	14000	14.00	20221013	2.84	N	251120	500	43 억	789419	N	N	0	N	N
154	20230704	160838	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15690	190	2	1.23	670442770	42993	23.34	15600	15960	15290	20150	10850	15500	15594.23	8.96	0	10279	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1364	30.89	2.44	12	0.49	508.00	6437.00	25650	20220816	-38.83	14000	20221013	12.07	19520	-19.62	20230421	14590	7.54	20230327	25650	-38.83	20220816	14000	12.07	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
155	20230704	150828	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15740	240	2	1.55	612585290	39310	21.34	15600	15960	15290	20150	10850	15500	15583.45	8.96	0	8678	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1369	30.98	2.45	12	0.45	508.00	6437.00	25650	20220816	-38.64	14000	20221013	12.43	19520	-19.36	20230421	14590	7.88	20230327	25650	-38.64	20220816	14000	12.43	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
156	20230704	140833	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15720	220	2	1.42	553701600	35558	19.30	15600	15960	15290	20150	10850	15500	15571.79	8.96	0	8674	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1367	30.94	2.44	12	0.41	508.00	6437.00	25650	20220816	-38.71	14000	20221013	12.29	19520	-19.47	20230421	14590	7.75	20230327	25650	-38.71	20220816	14000	12.29	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
157	20230704	130821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15790	290	2	1.87	489811850	31508	17.10	15600	15960	15290	20150	10850	15500	15545.63	8.96	0	9044	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1373	31.08	2.45	12	0.36	508.00	6437.00	25650	20220816	-38.44	14000	20221013	12.79	19520	-19.11	20230421	14590	8.22	20230327	25650	-38.44	20220816	14000	12.79	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
158	20230704	120832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15600	100	2	0.65	284557590	18445	10.01	15600	15630	15290	20150	10850	15500	15427.36	8.96	0	1529	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1357	30.71	2.42	12	0.21	508.00	6437.00	25650	20220816	-39.18	14000	20221013	11.43	19520	-20.08	20230421	14590	6.92	20230327	25650	-39.18	20220816	14000	11.43	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
159	20230704	110825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15490	-10	5	-0.06	250510930	16258	8.82	15600	15630	15290	20150	10850	15500	15408.47	8.96	0	1611	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1347	30.49	2.41	12	0.19	508.00	6437.00	25650	20220816	-39.61	14000	20221013	10.64	19520	-20.65	20230421	14590	6.17	20230327	25650	-39.61	20220816	14000	10.64	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
160	20230704	100822	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15550	50	2	0.32	203713250	13231	7.18	15600	15630	15290	20150	10850	15500	15396.66	8.96	0	1152	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1352	30.61	2.42	12	0.15	508.00	6437.00	25650	20220816	-39.38	14000	20221013	11.07	19520	-20.34	20230421	14590	6.58	20230327	25650	-39.38	20220816	14000	11.07	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
161	20230704	090821	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15320	-180	5	-1.16	106921960	6940	3.77	15600	15630	15320	20150	10850	15500	15406.62	8.96	0	699	17240	16370	15810	14940	14380	16090	14660	43	4650	500	10540	10	1	8695700	1332	30.16	2.38	12	0.08	508.00	6437.00	25650	20220816	-40.27	14000	20221013	9.43	19520	-21.52	20230421	14590	5.00	20230327	25650	-40.27	20220816	14000	9.43	20221013	2.83	N	251120	500	43 억	778950	N	N	0	N	N
162	20230703	160813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15500	-1180	5	-7.07	2878353840	183831	37.15	16680	16680	15250	21650	11680	16680	15657.70	9.34	0	-31474	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1348	30.51	2.41	12	2.11	508.00	6437.00	25650	20220816	-39.57	14000	20221013	10.71	19520	-20.59	20230421	14590	6.24	20230327	25650	-39.57	20220816	14000	10.71	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
163	20230703	150822	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15500	-1180	5	-7.07	2821052840	180133	36.40	16680	16680	15250	21650	11680	16680	15660.94	9.34	0	-30986	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1348	30.51	2.41	12	2.07	508.00	6437.00	25650	20220816	-39.57	14000	20221013	10.71	19520	-20.59	20230421	14590	6.24	20230327	25650	-39.57	20220816	14000	10.71	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
164	20230703	140820	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15630	-1050	5	-6.29	1924063850	121784	24.61	16680	16680	15260	21650	11680	16680	15798.99	9.34	0	-19008	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1359	30.77	2.43	12	1.40	508.00	6437.00	25650	20220816	-39.06	14000	20221013	11.64	19520	-19.93	20230421	14590	7.13	20230327	25650	-39.06	20220816	14000	11.64	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
165	20230703	130815	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15680	-1000	5	-6.00	1778555690	112511	22.73	16680	16680	15260	21650	11680	16680	15807.84	9.34	0	-14465	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1363	30.87	2.44	12	1.29	508.00	6437.00	25650	20220816	-38.87	14000	20221013	12.00	19520	-19.67	20230421	14590	7.47	20230327	25650	-38.87	20220816	14000	12.00	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
166	20230703	120823	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15540	-1140	5	-6.83	1675899590	105950	21.41	16680	16680	15260	21650	11680	16680	15817.83	9.34	0	-13002	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1351	30.59	2.41	12	1.22	508.00	6437.00	25650	20220816	-39.42	14000	20221013	11.00	19520	-20.39	20230421	14590	6.51	20230327	25650	-39.42	20220816	14000	11.00	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
167	20230703	110816	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15720	-960	5	-5.76	1505098540	95015	19.20	16680	16680	15260	21650	11680	16680	15840.64	9.34	0	-7891	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1367	30.94	2.44	12	1.09	508.00	6437.00	25650	20220816	-38.71	14000	20221013	12.29	19520	-19.47	20230421	14590	7.75	20230327	25650	-38.71	20220816	14000	12.29	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
168	20230703	100803	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	15640	-1040	5	-6.24	1250899050	78803	15.92	16680	16680	15260	21650	11680	16680	15873.75	9.34	0	-4556	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1360	30.79	2.43	12	0.91	508.00	6437.00	25650	20220816	-39.03	14000	20221013	11.71	19520	-19.88	20230421	14590	7.20	20230327	25650	-39.03	20220816	14000	11.71	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N
169	20230703	090813	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	16500	-180	5	-1.08	78144240	4735	0.96	16680	16680	16370	21650	11680	16680	16503.54	9.34	0	894	17173	16926	16743	16496	16313	16835	16405	43	4985	500	11340	10	1	8695700	1435	32.48	2.56	12	0.05	508.00	6437.00	25650	20220816	-35.67	14000	20221013	17.86	19520	-15.47	20230421	14590	13.09	20230327	25650	-35.67	20220816	14000	17.86	20221013	2.83	N	251120	500	43 억	812495	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History