KissMeData/334970/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-95	5	-1.95	1959665250	407571	92.66	4875	4990	4655	6330	3410	4870	4808.17	38.99	0	-24524	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2918	-4.97	2.48	06	0.67	-961.00	1925.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.14	N	334970	500	305 억	23825572	N	N	129	N	N
3	20230731	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-105	5	-2.16	1920453015	399356	90.79	4875	4990	4655	6330	3410	4870	4808.87	38.99	0	-26383	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2912	-4.96	2.48	06	0.65	-961.00	1925.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
4	20230731	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-205	5	-4.21	1633037395	338424	76.94	4875	4990	4665	6330	3410	4870	4825.41	38.99	0	-23568	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2851	-4.85	2.42	06	0.55	-961.00	1925.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
5	20230731	131146	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-155	5	-3.18	1436203480	296439	67.39	4875	4990	4690	6330	3410	4870	4844.85	38.99	0	-15338	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2881	-4.91	2.45	06	0.49	-961.00	1925.00	6480	20230405	-27.24	2790	20230103	69.00	6480	-27.24	20230405	2790	69.00	20230103	6480	-27.24	20230405	2790	69.00	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
6	20230731	121153	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-140	5	-2.87	1222909465	251332	57.14	4875	4990	4730	6330	3410	4870	4865.71	38.99	0	-13952	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2890	-4.92	2.46	06	0.41	-961.00	1925.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
7	20230731	111155	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-20	5	-0.41	804931170	164216	37.33	4875	4990	4845	6330	3410	4870	4901.67	38.99	0	-22142	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2964	-5.05	2.52	06	0.27	-961.00	1925.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
8	20230731	101152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	50	2	1.03	556253280	113259	25.75	4875	4990	4845	6330	3410	4870	4911.35	38.99	0	-18716	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	3007	-5.12	2.56	06	0.19	-961.00	1925.00	6480	20230405	-24.07	2790	20230103	76.34	6480	-24.07	20230405	2790	76.34	20230103	6480	-24.07	20230405	2790	76.34	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
9	20230731	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	5	2	0.10	10212925	2095	0.48	4875	4875	4875	6330	3410	4870	4875.00	38.99	0	476	5093	4981	4798	4686	4503	5037	4742	306	1460	500	3500	5	1	61107969	2979	-5.07	2.53	06	0.00	-961.00	1925.00	6480	20230405	-24.77	2790	20230103	74.73	6480	-24.77	20230405	2790	74.73	20230103	6480	-24.77	20230405	2790	74.73	20230103	0.14	N	334970	500	305 억	23825572	N	N	909	N	N
10	20230728	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	190	2	4.06	2114201015	438703	118.89	4680	4910	4615	6080	3280	4680	4819.17	38.87	0	72251	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2976	-5.07	2.53	06	0.72	-961.00	1925.00	6480	20230405	-24.85	2790	20230103	74.55	6480	-24.85	20230405	2790	74.55	20230103	6480	-24.85	20230405	2790	74.55	20230103	0.14	N	334970	500	305 억	23752345	N	N	909	N	N
11	20230728	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	175	2	3.74	2057943395	427131	115.76	4680	4910	4615	6080	3280	4680	4818.06	38.87	0	72748	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2967	-5.05	2.52	06	0.70	-961.00	1925.00	6480	20230405	-25.08	2790	20230103	74.01	6480	-25.08	20230405	2790	74.01	20230103	6480	-25.08	20230405	2790	74.01	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
12	20230728	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	170	2	3.63	1919147790	398532	108.00	4680	4910	4615	6080	3280	4680	4815.54	38.87	0	67358	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2964	-5.05	2.52	06	0.65	-961.00	1925.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
13	20230728	131141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	155	2	3.31	1481866420	308831	83.70	4680	4875	4615	6080	3280	4680	4798.31	38.87	0	39735	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2955	-5.03	2.51	06	0.51	-961.00	1925.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
14	20230728	121140	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	160	2	3.42	1353086550	282190	76.48	4680	4875	4615	6080	3280	4680	4794.95	38.87	0	33877	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2958	-5.04	2.51	06	0.46	-961.00	1925.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
15	20230728	111145	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	180	2	3.85	1128616005	235902	63.93	4680	4875	4615	6080	3280	4680	4784.26	38.87	0	23979	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2970	-5.06	2.52	06	0.39	-961.00	1925.00	6480	20230405	-25.00	2790	20230103	74.19	6480	-25.00	20230405	2790	74.19	20230103	6480	-25.00	20230405	2790	74.19	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
16	20230728	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	120	2	2.56	767716020	161335	43.72	4680	4840	4615	6080	3280	4680	4758.52	38.87	0	694	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2933	-4.99	2.49	06	0.26	-961.00	1925.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
17	20230728	091145	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	50	2	1.07	145107165	31052	8.42	4680	4760	4615	6080	3280	4680	4673.04	38.87	0	9907	4980	4830	4665	4515	4350	4905	4590	306	1400	500	3360	5	1	61107969	2890	-4.92	2.46	06	0.05	-961.00	1925.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.14	N	334970	500	305 억	23752345	N	N	720	N	N
18	20230727	161135	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	85	2	1.85	1725005705	366382	64.78	4500	4815	4500	5970	3220	4595	4708.22	38.76	-1647	67304	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2860	-4.87	2.43	06	0.60	-961.00	1925.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.14	N	334970	500	305 억	23683862	N	N	720	N	N
19	20230727	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	45	2	0.98	1656461430	351699	62.18	4500	4815	4500	5970	3220	4595	4709.88	38.76	-1647	68186	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2835	-4.83	2.41	06	0.58	-961.00	1925.00	6480	20230405	-28.40	2790	20230103	66.31	6480	-28.40	20230405	2790	66.31	20230103	6480	-28.40	20230405	2790	66.31	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
20	20230727	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	170	2	3.70	1363535985	289418	51.17	4500	4815	4500	5970	3220	4595	4711.30	38.76	-1647	68626	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2912	-4.96	2.48	06	0.47	-961.00	1925.00	6480	20230405	-26.47	2790	20230103	70.79	6480	-26.47	20230405	2790	70.79	20230103	6480	-26.47	20230405	2790	70.79	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
21	20230727	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	165	2	3.59	1105745325	235585	41.65	4500	4775	4500	5970	3220	4595	4693.62	38.76	-1647	62671	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2909	-4.95	2.47	06	0.39	-961.00	1925.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
22	20230727	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	75	2	1.63	970069645	206773	36.56	4500	4775	4500	5970	3220	4595	4691.47	38.76	-1647	52468	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2854	-4.86	2.43	06	0.34	-961.00	1925.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
23	20230727	111135	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	155	2	3.37	837783980	178591	31.58	4500	4775	4500	5970	3220	4595	4691.08	38.76	-1647	42118	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2903	-4.94	2.47	06	0.29	-961.00	1925.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
24	20230727	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	140	2	3.05	585439240	125402	22.17	4500	4745	4500	5970	3220	4595	4668.50	38.76	-1647	35270	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2893	-4.93	2.46	06	0.21	-961.00	1925.00	6480	20230405	-26.93	2790	20230103	69.71	6480	-26.93	20230405	2790	69.71	20230103	6480	-26.93	20230405	2790	69.71	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
25	20230727	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	25	2	0.54	171630100	37218	6.58	4500	4720	4500	5970	3220	4595	4611.48	38.76	-1647	6485	5048	4821	4643	4416	4238	4732	4327	306	1375	500	3300	5	1	61107969	2823	-4.81	2.40	06	0.06	-961.00	1925.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.14	N	334970	500	305 억	23683862	N	N	151	N	N
26	20230726	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-115	5	-2.44	2574319150	564611	92.21	4725	4870	4465	6120	3300	4710	4559.45	38.76	0	-1985	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2808	-4.78	2.39	06	0.92	-961.00	1925.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.15	N	334970	500	305 억	23685509	N	N	151	N	N
27	20230726	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-145	5	-3.08	2514090835	551475	90.07	4725	4870	4465	6120	3300	4710	4558.85	38.76	0	-3140	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2790	-4.75	2.37	06	0.90	-961.00	1925.00	6480	20230405	-29.55	2790	20230103	63.62	6480	-29.55	20230405	2790	63.62	20230103	6480	-29.55	20230405	2790	63.62	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
28	20230726	141126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-195	5	-4.14	2284888735	501498	81.90	4725	4870	4465	6120	3300	4710	4556.13	38.76	0	-23433	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2759	-4.70	2.35	06	0.82	-961.00	1925.00	6480	20230405	-30.32	2790	20230103	61.83	6480	-30.32	20230405	2790	61.83	20230103	6480	-30.32	20230405	2790	61.83	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
29	20230726	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-240	5	-5.10	1993496695	436782	71.33	4725	4870	4465	6120	3300	4710	4564.05	38.76	0	-21189	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2732	-4.65	2.32	06	0.71	-961.00	1925.00	6480	20230405	-31.02	2790	20230103	60.22	6480	-31.02	20230405	2790	60.22	20230103	6480	-31.02	20230405	2790	60.22	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
30	20230726	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-185	5	-3.93	1731231040	378310	61.78	4725	4870	4475	6120	3300	4710	4576.22	38.76	0	-8381	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2765	-4.71	2.35	06	0.62	-961.00	1925.00	6480	20230405	-30.17	2790	20230103	62.19	6480	-30.17	20230405	2790	62.19	20230103	6480	-30.17	20230405	2790	62.19	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
31	20230726	111120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-50	5	-1.06	1482408485	323559	52.84	4725	4870	4485	6120	3300	4710	4581.57	38.76	0	-13147	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2848	-4.85	2.42	06	0.53	-961.00	1925.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
32	20230726	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-180	5	-3.82	822978815	178694	29.18	4725	4870	4520	6120	3300	4710	4605.52	38.76	0	-10547	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2768	-4.71	2.35	06	0.29	-961.00	1925.00	6480	20230405	-30.09	2790	20230103	62.37	6480	-30.09	20230405	2790	62.37	20230103	6480	-30.09	20230405	2790	62.37	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
33	20230726	091123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-105	5	-2.23	176890595	37606	6.14	4725	4870	4590	6120	3300	4710	4703.79	38.76	0	-10325	5073	4891	4638	4456	4203	4982	4547	306	1410	500	3390	5	1	61107969	2814	-4.79	2.39	06	0.06	-961.00	1925.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.15	N	334970	500	305 억	23685509	N	N	0	N	N
34	20230725	161120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	135	2	2.95	2837753800	608430	67.55	4505	4820	4385	5940	3205	4575	4663.95	38.66	0	64556	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2878	-4.90	2.45	06	1.00	-961.00	1925.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
35	20230725	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	125	2	2.73	2739412420	587464	65.23	4505	4820	4385	5940	3205	4575	4663.12	38.66	0	66032	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2872	-4.89	2.44	06	0.96	-961.00	1925.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
36	20230725	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	155	2	3.39	2567267760	550913	61.17	4505	4820	4385	5940	3205	4575	4660.02	38.66	0	62666	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2890	-4.92	2.46	06	0.90	-961.00	1925.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
37	20230725	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	40	2	0.87	2345825610	503574	55.91	4505	4820	4385	5940	3205	4575	4658.35	38.66	0	44407	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2820	-4.80	2.40	06	0.82	-961.00	1925.00	6480	20230405	-28.78	2790	20230103	65.41	6480	-28.78	20230405	2790	65.41	20230103	6480	-28.78	20230405	2790	65.41	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
38	20230725	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	85	2	1.86	2247186340	482312	53.55	4505	4820	4385	5940	3205	4575	4659.20	38.66	0	48455	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2848	-4.85	2.42	06	0.79	-961.00	1925.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
39	20230725	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	115	2	2.51	2114174985	453908	50.40	4505	4820	4385	5940	3205	4575	4657.72	38.66	0	47879	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2866	-4.88	2.44	06	0.74	-961.00	1925.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
40	20230725	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	145	2	3.17	1258623250	274328	30.46	4505	4740	4385	5940	3205	4575	4588.02	38.66	0	25909	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2884	-4.91	2.45	06	0.45	-961.00	1925.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
41	20230725	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-65	5	-1.42	340769965	76903	8.54	4505	4545	4385	5940	3205	4575	4431.17	38.66	0	-573	5035	4805	4655	4425	4275	4920	4540	306	1367	500	3290	5	1	61107969	2756	-4.69	2.34	06	0.13	-961.00	1925.00	6480	20230405	-30.40	2790	20230103	61.65	6480	-30.40	20230405	2790	61.65	20230103	6480	-30.40	20230405	2790	61.65	20230103	0.14	N	334970	500	305 억	23625164	N	N	0	N	N
42	20230724	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4575	75	2	1.67	4204096810	897962	84.65	4545	4885	4505	5850	3150	4500	4681.88	38.57	0	52587	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2796	-4.76	2.38	06	1.47	-961.00	1925.00	6480	20230405	-29.40	2790	20230103	63.98	6480	-29.40	20230405	2790	63.98	20230103	6480	-29.40	20230405	2790	63.98	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
43	20230724	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	20	2	0.44	4130378935	881789	83.13	4545	4885	4505	5850	3150	4500	4684.15	38.57	0	54971	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2762	-4.70	2.35	06	1.44	-961.00	1925.00	6480	20230405	-30.25	2790	20230103	62.01	6480	-30.25	20230405	2790	62.01	20230103	6480	-30.25	20230405	2790	62.01	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
44	20230724	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	50	2	1.11	3916367420	834485	78.67	4545	4885	4520	5850	3150	4500	4693.22	38.57	0	54159	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2780	-4.73	2.36	06	1.37	-961.00	1925.00	6480	20230405	-29.78	2790	20230103	63.08	6480	-29.78	20230405	2790	63.08	20230103	6480	-29.78	20230405	2790	63.08	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
45	20230724	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	70	2	1.56	3724827595	792307	74.69	4545	4885	4545	5850	3150	4500	4701.31	38.57	0	50691	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2793	-4.76	2.37	06	1.30	-961.00	1925.00	6480	20230405	-29.48	2790	20230103	63.80	6480	-29.48	20230405	2790	63.80	20230103	6480	-29.48	20230405	2790	63.80	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
46	20230724	121110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	85	2	1.89	3539290780	751742	70.87	4545	4885	4545	5850	3150	4500	4708.19	38.57	0	62406	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2802	-4.77	2.38	06	1.23	-961.00	1925.00	6480	20230405	-29.24	2790	20230103	64.34	6480	-29.24	20230405	2790	64.34	20230103	6480	-29.24	20230405	2790	64.34	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
47	20230724	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	110	2	2.44	3272854175	693781	65.40	4545	4885	4545	5850	3150	4500	4717.50	38.57	0	79348	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2817	-4.80	2.39	06	1.14	-961.00	1925.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
48	20230724	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	235	2	5.22	2658604965	563894	53.16	4545	4885	4545	5850	3150	4500	4714.83	38.57	0	69281	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2893	-4.93	2.46	06	0.92	-961.00	1925.00	6480	20230405	-26.93	2790	20230103	69.71	6480	-26.93	20230405	2790	69.71	20230103	6480	-26.93	20230405	2790	69.71	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
49	20230724	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	230	2	5.11	1198064690	252661	23.82	4545	4885	4545	5850	3150	4500	4742.05	38.57	0	7902	4890	4695	4495	4300	4100	4792	4397	306	1350	500	3240	5	1	61107969	2890	-4.92	2.46	06	0.41	-961.00	1925.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.13	N	334970	500	305 억	23569775	N	N	0	N	N
50	20230721	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	170	2	3.93	4811822360	1058330	134.91	4330	4690	4295	5620	3035	4330	4546.66	38.51	0	42969	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2750	-4.68	2.34	06	1.73	-961.00	1925.00	6480	20230405	-30.56	2790	20230103	61.29	6480	-30.56	20230405	2790	61.29	20230103	6480	-30.56	20230405	2790	61.29	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
51	20230721	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	180	2	4.16	4758584895	1046513	133.40	4330	4690	4295	5620	3035	4330	4547.09	38.51	0	40081	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2756	-4.69	2.34	06	1.71	-961.00	1925.00	6480	20230405	-30.40	2790	20230103	61.65	6480	-30.40	20230405	2790	61.65	20230103	6480	-30.40	20230405	2790	61.65	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
52	20230721	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	185	2	4.27	4586079245	1008220	128.52	4330	4690	4295	5620	3035	4330	4548.69	38.51	0	32976	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2759	-4.70	2.35	06	1.65	-961.00	1925.00	6480	20230405	-30.32	2790	20230103	61.83	6480	-30.32	20230405	2790	61.83	20230103	6480	-30.32	20230405	2790	61.83	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
53	20230721	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	145	2	3.35	4495758700	988158	125.96	4330	4690	4295	5620	3035	4330	4549.64	38.51	0	30112	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2735	-4.66	2.32	06	1.62	-961.00	1925.00	6480	20230405	-30.94	2790	20230103	60.39	6480	-30.94	20230405	2790	60.39	20230103	6480	-30.94	20230405	2790	60.39	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
54	20230721	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	265	2	6.12	4128153105	907120	115.63	4330	4690	4295	5620	3035	4330	4550.84	38.51	0	38408	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2808	-4.78	2.39	06	1.48	-961.00	1925.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
55	20230721	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	230	2	5.31	3822221860	840387	107.12	4330	4690	4295	5620	3035	4330	4548.18	38.51	0	56203	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2787	-4.75	2.37	06	1.38	-961.00	1925.00	6480	20230405	-29.63	2790	20230103	63.44	6480	-29.63	20230405	2790	63.44	20230103	6480	-29.63	20230405	2790	63.44	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
56	20230721	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	185	2	4.27	2972997945	655900	83.61	4330	4690	4295	5620	3035	4330	4532.71	38.51	0	-12613	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2759	-4.70	2.35	06	1.07	-961.00	1925.00	6480	20230405	-30.32	2790	20230103	61.83	6480	-30.32	20230405	2790	61.83	20230103	6480	-30.32	20230405	2790	61.83	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
57	20230721	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	120	2	2.77	275872060	62948	8.02	4330	4450	4295	5620	3035	4330	4382.56	38.51	0	-686	4823	4576	4448	4201	4073	4512	4137	306	1292	500	3110	5	1	61107969	2719	-4.63	2.31	06	0.10	-961.00	1925.00	6480	20230405	-31.33	2790	20230103	59.50	6480	-31.33	20230405	2790	59.50	20230103	6480	-31.33	20230405	2790	59.50	20230103	0.13	N	334970	500	305 억	23531580	N	N	707	N	N
58	20230720	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-320	5	-6.88	3394578115	771316	16.30	4650	4695	4320	6040	3255	4650	4400.67	38.51	0	-3268	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2646	-4.51	2.25	06	1.26	-961.00	1925.00	6480	20230405	-33.18	2790	20230103	55.20	6480	-33.18	20230405	2790	55.20	20230103	6480	-33.18	20230405	2790	55.20	20230103	0.14	N	334970	500	305 억	23530690	N	N	707	N	N
59	20230720	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-290	5	-6.24	3186793795	723407	15.29	4650	4695	4320	6040	3255	4650	4404.87	38.51	0	-7299	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2664	-4.54	2.26	06	1.18	-961.00	1925.00	6480	20230405	-32.72	2790	20230103	56.27	6480	-32.72	20230405	2790	56.27	20230103	6480	-32.72	20230405	2790	56.27	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
60	20230720	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-280	5	-6.02	2956150060	670471	14.17	4650	4695	4320	6040	3255	4650	4408.65	38.51	0	-2961	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2670	-4.55	2.27	06	1.10	-961.00	1925.00	6480	20230405	-32.56	2790	20230103	56.63	6480	-32.56	20230405	2790	56.63	20230103	6480	-32.56	20230405	2790	56.63	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
61	20230720	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-285	5	-6.13	2588068360	585940	12.39	4650	4695	4320	6040	3255	4650	4416.50	38.51	0	19873	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2667	-4.54	2.27	06	0.96	-961.00	1925.00	6480	20230405	-32.64	2790	20230103	56.45	6480	-32.64	20230405	2790	56.45	20230103	6480	-32.64	20230405	2790	56.45	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
62	20230720	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	-260	5	-5.59	2447429880	553773	11.71	4650	4695	4320	6040	3255	4650	4419.08	38.51	0	22510	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2683	-4.57	2.28	06	0.91	-961.00	1925.00	6480	20230405	-32.25	2790	20230103	57.35	6480	-32.25	20230405	2790	57.35	20230103	6480	-32.25	20230405	2790	57.35	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
63	20230720	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	-255	5	-5.48	2260441100	511109	10.80	4650	4695	4320	6040	3255	4650	4422.11	38.51	0	21364	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2686	-4.57	2.28	06	0.84	-961.00	1925.00	6480	20230405	-32.18	2790	20230103	57.53	6480	-32.18	20230405	2790	57.53	20230103	6480	-32.18	20230405	2790	57.53	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
64	20230720	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-220	5	-4.73	1996899515	451285	9.54	4650	4695	4320	6040	3255	4650	4424.35	38.51	0	9957	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2707	-4.61	2.30	06	0.74	-961.00	1925.00	6480	20230405	-31.64	2790	20230103	58.78	6480	-31.64	20230405	2790	58.78	20230103	6480	-31.64	20230405	2790	58.78	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
65	20230720	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	-140	5	-3.01	528252860	116460	2.46	4650	4695	4455	6040	3255	4650	4534.78	38.51	0	-5151	5920	5285	4905	4270	3890	5095	4080	306	1392	500	3340	5	1	61107969	2756	-4.69	2.34	06	0.19	-961.00	1925.00	6480	20230405	-30.40	2790	20230103	61.65	6480	-30.40	20230405	2790	61.65	20230103	6480	-30.40	20230405	2790	61.65	20230103	0.14	N	334970	500	305 억	23530690	N	N	778	N	N
66	20230719	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-770	5	-14.21	23909673975	4719922	55.52	5420	5540	4525	7040	3800	5420	5063.74	38.36	0	94016	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	5	1	61107969	2842	-4.84	2.42	06	7.72	-961.00	1925.00	6480	20230405	-28.24	2790	20230103	66.67	6480	-28.24	20230405	2790	66.67	20230103	6480	-28.24	20230405	2790	66.67	20230103	0.14	N	334970	500	305 억	23439714	N	N	778	N	N
67	20230719	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-810	5	-14.94	23464182800	4623871	54.39	5420	5540	4525	7040	3800	5420	5071.60	38.36	0	79283	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	5	1	61107969	2817	-4.80	2.39	06	7.57	-961.00	1925.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
68	20230719	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-785	5	-14.48	21979538370	4300650	50.59	5420	5540	4620	7040	3800	5420	5107.88	38.36	0	47031	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	5	1	61107969	2832	-4.82	2.41	06	7.04	-961.00	1925.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
69	20230719	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-540	5	-9.96	20329943750	3953783	46.51	5420	5540	4865	7040	3800	5420	5139.09	38.36	0	21341	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	5	1	61107969	2982	-5.08	2.54	06	6.47	-961.00	1925.00	6480	20230405	-24.69	2790	20230103	74.91	6480	-24.69	20230405	2790	74.91	20230103	6480	-24.69	20230405	2790	74.91	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
70	20230719	121116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-475	5	-8.76	19475232530	3780249	44.47	5420	5540	4865	7040	3800	5420	5149.01	38.36	0	31897	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	5	1	61107969	3022	-5.15	2.57	06	6.19	-961.00	1925.00	6480	20230405	-23.69	2790	20230103	77.24	6480	-23.69	20230405	2790	77.24	20230103	6480	-23.69	20230405	2790	77.24	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
71	20230719	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-380	5	-7.01	18260793405	3534009	41.57	5420	5540	4880	7040	3800	5420	5164.31	38.36	0	38660	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	10	1	61107969	3080	-5.24	2.62	06	5.78	-961.00	1925.00	6480	20230405	-22.22	2790	20230103	80.65	6480	-22.22	20230405	2790	80.65	20230103	6480	-22.22	20230405	2790	80.65	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
72	20230719	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-420	5	-7.75	16267899380	3140192	36.94	5420	5540	4880	7040	3800	5420	5177.50	38.36	0	41796	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	10	1	61107969	3055	-5.20	2.60	06	5.14	-961.00	1925.00	6480	20230405	-22.84	2790	20230103	79.21	6480	-22.84	20230405	2790	79.21	20230103	6480	-22.84	20230405	2790	79.21	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
73	20230719	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-400	5	-7.38	9469047890	1799750	21.17	5420	5540	4900	7040	3800	5420	5257.76	38.36	0	54312	6266	5842	4996	4572	3726	6055	4785	306	1620	500	3900	10	1	61107969	3068	-5.22	2.61	06	2.95	-961.00	1925.00	6480	20230405	-22.53	2790	20230103	79.93	6480	-22.53	20230405	2790	79.93	20230103	6480	-22.53	20230405	2790	79.93	20230103	0.14	N	334970	500	305 억	23439714	N	N	467	N	N
74	20230718	161101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	1250	1	29.98	43008372650	8357522	5825.27	4170	5420	4150	5420	2920	4170	5142.77	38.80	0	-266372	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	10	1	61107969	3312	-5.64	2.82	06	13.68	-961.00	1925.00	6480	20230405	-16.36	2790	20230103	94.27	6480	-16.36	20230405	2790	94.27	20230103	6480	-16.36	20230405	2790	94.27	20230103	0.14	N	334970	500	305 억	23712060	N	N	467	N	N
75	20230718	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	1050	2	25.18	36710347210	7183010	5006.63	4170	5380	4150	5420	2920	4170	5110.72	38.80	0	-196204	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	10	1	61107969	3190	-5.43	2.71	06	11.75	-961.00	1925.00	6480	20230405	-19.44	2790	20230103	87.10	6480	-19.44	20230405	2790	87.10	20230103	6480	-19.44	20230405	2790	87.10	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
76	20230718	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	1040	2	24.94	32929685970	6450248	4495.89	4170	5380	4150	5420	2920	4170	5105.18	38.80	0	-205592	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	10	1	61107969	3184	-5.42	2.71	06	10.56	-961.00	1925.00	6480	20230405	-19.60	2790	20230103	86.74	6480	-19.60	20230405	2790	86.74	20230103	6480	-19.60	20230405	2790	86.74	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
77	20230718	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	930	2	22.30	27065049890	5333880	3717.77	4170	5310	4150	5420	2920	4170	5074.18	38.80	0	-193769	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	10	1	61107969	3117	-5.31	2.65	06	8.73	-961.00	1925.00	6480	20230405	-21.30	2790	20230103	82.80	6480	-21.30	20230405	2790	82.80	20230103	6480	-21.30	20230405	2790	82.80	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
78	20230718	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	765	2	18.35	22825587280	4503234	3138.80	4170	5310	4150	5420	2920	4170	5068.71	38.80	0	-214363	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	5	1	61107969	3016	-5.14	2.56	06	7.37	-961.00	1925.00	6480	20230405	-23.84	2790	20230103	76.88	6480	-23.84	20230405	2790	76.88	20230103	6480	-23.84	20230405	2790	76.88	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
79	20230718	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	770	2	18.47	20025217910	3932673	2741.11	4170	5310	4150	5420	2920	4170	5092.01	38.80	0	-221497	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	5	1	61107969	3019	-5.14	2.57	06	6.44	-961.00	1925.00	6480	20230405	-23.77	2790	20230103	77.06	6480	-23.77	20230405	2790	77.06	20230103	6480	-23.77	20230405	2790	77.06	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
80	20230718	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	910	2	21.82	12494682060	2443324	1703.02	4170	5310	4150	5420	2920	4170	5113.80	38.80	0	-189709	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	10	1	61107969	3104	-5.29	2.64	06	4.00	-961.00	1925.00	6480	20230405	-21.60	2790	20230103	82.08	6480	-21.60	20230405	2790	82.08	20230103	6480	-21.60	20230405	2790	82.08	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
81	20230718	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	65	2	1.56	50388545	11965	8.34	4170	4255	4170	5420	2920	4170	4211.33	38.80	0	4186	4326	4247	4151	4072	3976	4200	4025	306	1250	500	3000	5	1	61107969	2588	-4.41	2.20	06	0.02	-961.00	1925.00	6480	20230405	-34.65	2790	20230103	51.79	6480	-34.65	20230405	2790	51.79	20230103	6480	-34.65	20230405	2790	51.79	20230103	0.14	N	334970	500	305 억	23712060	N	N	746	N	N
82	20230717	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-60	5	-1.42	594118830	143470	87.12	4205	4230	4055	5490	2965	4230	4141.07	38.79	0	7237	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2548	-4.34	2.17	06	0.23	-961.00	1925.00	6480	20230405	-35.65	2790	20230103	49.46	6480	-35.65	20230405	2790	49.46	20230103	6480	-35.65	20230405	2790	49.46	20230103	0.14	N	334970	500	305 억	23704823	N	N	746	N	N
83	20230717	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-25	5	-0.59	555179975	134168	81.47	4205	4230	4055	5490	2965	4230	4137.95	38.79	0	7377	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2570	-4.38	2.18	06	0.22	-961.00	1925.00	6480	20230405	-35.11	2790	20230103	50.72	6480	-35.11	20230405	2790	50.72	20230103	6480	-35.11	20230405	2790	50.72	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
84	20230717	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-40	5	-0.95	500962020	121267	73.63	4205	4230	4055	5490	2965	4230	4131.07	38.79	0	1740	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2560	-4.36	2.18	06	0.20	-961.00	1925.00	6480	20230405	-35.34	2790	20230103	50.18	6480	-35.34	20230405	2790	50.18	20230103	6480	-35.34	20230405	2790	50.18	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
85	20230717	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-75	5	-1.77	479125830	116045	70.46	4205	4230	4055	5490	2965	4230	4128.79	38.79	0	1287	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2539	-4.32	2.16	06	0.19	-961.00	1925.00	6480	20230405	-35.88	2790	20230103	48.92	6480	-35.88	20230405	2790	48.92	20230103	6480	-35.88	20230405	2790	48.92	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
86	20230717	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-70	5	-1.65	439435415	106499	64.67	4205	4230	4055	5490	2965	4230	4126.19	38.79	0	849	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2542	-4.33	2.16	06	0.17	-961.00	1925.00	6480	20230405	-35.80	2790	20230103	49.10	6480	-35.80	20230405	2790	49.10	20230103	6480	-35.80	20230405	2790	49.10	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
87	20230717	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-70	5	-1.65	407911675	98930	60.07	4205	4230	4055	5490	2965	4230	4123.24	38.79	0	843	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2542	-4.33	2.16	06	0.16	-961.00	1925.00	6480	20230405	-35.80	2790	20230103	49.10	6480	-35.80	20230405	2790	49.10	20230103	6480	-35.80	20230405	2790	49.10	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
88	20230717	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-80	5	-1.89	368953385	89555	54.38	4205	4230	4055	5490	2965	4230	4119.85	38.79	0	612	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2536	-4.32	2.16	06	0.15	-961.00	1925.00	6480	20230405	-35.96	2790	20230103	48.75	6480	-35.96	20230405	2790	48.75	20230103	6480	-35.96	20230405	2790	48.75	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
89	20230717	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-90	5	-2.13	49067080	11835	7.19	4205	4230	4085	5490	2965	4230	4145.93	38.79	0	-5016	4420	4325	4250	4155	4080	4287	4117	306	1262	500	3040	5	1	61107969	2530	-4.31	2.15	06	0.02	-961.00	1925.00	6480	20230405	-36.11	2790	20230103	48.39	6480	-36.11	20230405	2790	48.39	20230103	6480	-36.11	20230405	2790	48.39	20230103	0.14	N	334970	500	305 억	23704823	N	N	12667	N	N
90	20230714	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-75	5	-1.74	695809090	163770	119.77	4305	4345	4175	5590	3015	4305	4248.75	38.82	0	-15139	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2585	-4.40	2.20	06	0.27	-961.00	1925.00	6480	20230405	-34.72	2790	20230103	51.61	6480	-34.72	20230405	2790	51.61	20230103	6480	-34.72	20230405	2790	51.61	20230103	0.14	N	334970	500	305 억	23719764	N	N	12667	N	N
91	20230714	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-95	5	-2.21	684593075	161117	117.83	4305	4345	4175	5590	3015	4305	4249.04	38.82	0	-15059	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2573	-4.38	2.19	06	0.26	-961.00	1925.00	6480	20230405	-35.03	2790	20230103	50.90	6480	-35.03	20230405	2790	50.90	20230103	6480	-35.03	20230405	2790	50.90	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
92	20230714	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-95	5	-2.21	634472150	149211	109.12	4305	4345	4175	5590	3015	4305	4252.18	38.82	0	-14406	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2573	-4.38	2.19	06	0.24	-961.00	1925.00	6480	20230405	-35.03	2790	20230103	50.90	6480	-35.03	20230405	2790	50.90	20230103	6480	-35.03	20230405	2790	50.90	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
93	20230714	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-85	5	-1.97	562394830	132083	96.59	4305	4345	4175	5590	3015	4305	4257.89	38.82	0	-9367	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2579	-4.39	2.19	06	0.22	-961.00	1925.00	6480	20230405	-34.88	2790	20230103	51.25	6480	-34.88	20230405	2790	51.25	20230103	6480	-34.88	20230405	2790	51.25	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
94	20230714	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-80	5	-1.86	439298250	102750	75.14	4305	4345	4215	5590	3015	4305	4275.41	38.82	0	-3475	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2582	-4.40	2.19	06	0.17	-961.00	1925.00	6480	20230405	-34.80	2790	20230103	51.43	6480	-34.80	20230405	2790	51.43	20230103	6480	-34.80	20230405	2790	51.43	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
95	20230714	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-20	5	-0.46	275224970	64171	46.93	4305	4345	4260	5590	3015	4305	4288.93	38.82	0	-1193	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2618	-4.46	2.23	06	0.11	-961.00	1925.00	6480	20230405	-33.87	2790	20230103	53.58	6480	-33.87	20230405	2790	53.58	20230103	6480	-33.87	20230405	2790	53.58	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
96	20230714	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-35	5	-0.81	191861370	44667	32.67	4305	4345	4260	5590	3015	4305	4295.37	38.82	0	-2572	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2609	-4.44	2.22	06	0.07	-961.00	1925.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
97	20230714	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	0	3	0.00	56176405	13090	9.57	4305	4345	4270	5590	3015	4305	4291.55	38.82	0	-2438	4548	4426	4358	4236	4168	4487	4297	306	1287	500	3090	5	1	61107969	2631	-4.48	2.24	06	0.02	-961.00	1925.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.14	N	334970	500	305 억	23719764	N	N	7250	N	N
98	20230713	161042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	25	2	0.58	594822185	136109	100.85	4290	4480	4290	5560	3000	4280	4370.19	38.80	0	9613	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2631	-4.48	2.24	06	0.22	-961.00	1925.00	6480	20230405	-33.56	2790	20230103	54.30	6480	-33.56	20230405	2790	54.30	20230103	6480	-33.56	20230405	2790	54.30	20230103	0.14	N	334970	500	305 억	23709905	N	N	7250	N	N
99	20230713	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	35	2	0.82	585983615	134058	99.33	4290	4480	4290	5560	3000	4280	4371.12	38.80	0	10260	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2637	-4.49	2.24	06	0.22	-961.00	1925.00	6480	20230405	-33.41	2790	20230103	54.66	6480	-33.41	20230405	2790	54.66	20230103	6480	-33.41	20230405	2790	54.66	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
100	20230713	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	65	2	1.52	556296865	127185	94.24	4290	4480	4290	5560	3000	4280	4373.92	38.80	0	11236	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2655	-4.52	2.26	06	0.21	-961.00	1925.00	6480	20230405	-32.95	2790	20230103	55.73	6480	-32.95	20230405	2790	55.73	20230103	6480	-32.95	20230405	2790	55.73	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
101	20230713	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	35	2	0.82	519290650	118613	87.89	4290	4480	4290	5560	3000	4280	4378.02	38.80	0	11758	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2637	-4.49	2.24	06	0.19	-961.00	1925.00	6480	20230405	-33.41	2790	20230103	54.66	6480	-33.41	20230405	2790	54.66	20230103	6480	-33.41	20230405	2790	54.66	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
102	20230713	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	55	2	1.29	466109445	106303	78.77	4290	4480	4290	5560	3000	4280	4384.73	38.80	0	11361	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2649	-4.51	2.25	06	0.17	-961.00	1925.00	6480	20230405	-33.10	2790	20230103	55.38	6480	-33.10	20230405	2790	55.38	20230103	6480	-33.10	20230405	2790	55.38	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
103	20230713	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	80	2	1.87	382806705	87061	64.51	4290	4480	4290	5560	3000	4280	4396.99	38.80	0	9499	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2664	-4.54	2.26	06	0.14	-961.00	1925.00	6480	20230405	-32.72	2790	20230103	56.27	6480	-32.72	20230405	2790	56.27	20230103	6480	-32.72	20230405	2790	56.27	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
104	20230713	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	120	2	2.80	299805930	68181	50.52	4290	4480	4290	5560	3000	4280	4397.21	38.80	0	7055	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2689	-4.58	2.29	06	0.11	-961.00	1925.00	6480	20230405	-32.10	2790	20230103	57.71	6480	-32.10	20230405	2790	57.71	20230103	6480	-32.10	20230405	2790	57.71	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
105	20230713	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	75	2	1.75	75810530	17424	12.91	4290	4405	4290	5560	3000	4280	4350.93	38.80	0	-562	4560	4420	4325	4185	4090	4372	4137	306	1280	500	3080	5	1	61107969	2661	-4.53	2.26	06	0.03	-961.00	1925.00	6480	20230405	-32.79	2790	20230103	56.09	6480	-32.79	20230405	2790	56.09	20230103	6480	-32.79	20230405	2790	56.09	20230103	0.14	N	334970	500	305 억	23709905	N	N	0	N	N
106	20230712	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-50	5	-1.15	579168375	134758	126.75	4335	4465	4230	5620	3035	4330	4297.84	38.82	0	-9315	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2615	-4.45	2.22	06	0.22	-961.00	1925.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
107	20230712	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-50	5	-1.15	555867875	129310	121.63	4335	4465	4230	5620	3035	4330	4298.72	38.82	0	-9310	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2615	-4.45	2.22	06	0.21	-961.00	1925.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
108	20230712	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-40	5	-0.92	481839965	111927	105.28	4335	4465	4240	5620	3035	4330	4304.95	38.82	0	-11196	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2622	-4.46	2.23	06	0.18	-961.00	1925.00	6480	20230405	-33.80	2790	20230103	53.76	6480	-33.80	20230405	2790	53.76	20230103	6480	-33.80	20230405	2790	53.76	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
109	20230712	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-85	5	-1.96	424404990	98445	92.60	4335	4465	4245	5620	3035	4330	4311.09	38.82	0	-12743	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2594	-4.42	2.21	06	0.16	-961.00	1925.00	6480	20230405	-34.49	2790	20230103	52.15	6480	-34.49	20230405	2790	52.15	20230103	6480	-34.49	20230405	2790	52.15	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
110	20230712	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-60	5	-1.39	375982080	87095	81.92	4335	4465	4255	5620	3035	4330	4316.92	38.82	0	-10262	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2609	-4.44	2.22	06	0.14	-961.00	1925.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
111	20230712	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-65	5	-1.50	298284105	68873	64.78	4335	4465	4265	5620	3035	4330	4330.93	38.82	0	-11254	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2606	-4.44	2.22	06	0.11	-961.00	1925.00	6480	20230405	-34.18	2790	20230103	52.87	6480	-34.18	20230405	2790	52.87	20230103	6480	-34.18	20230405	2790	52.87	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
112	20230712	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	5	2	0.12	128788145	29367	27.62	4335	4465	4320	5620	3035	4330	4385.47	38.82	0	-3333	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2649	-4.51	2.25	06	0.05	-961.00	1925.00	6480	20230405	-33.10	2790	20230103	55.38	6480	-33.10	20230405	2790	55.38	20230103	6480	-33.10	20230405	2790	55.38	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
113	20230712	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	45	2	1.04	15475670	3563	3.35	4335	4375	4320	5620	3035	4330	4343.44	38.82	0	173	4450	4390	4295	4235	4140	4420	4265	306	1292	500	3110	5	1	61107969	2673	-4.55	2.27	06	0.01	-961.00	1925.00	6480	20230405	-32.48	2790	20230103	56.81	6480	-32.48	20230405	2790	56.81	20230103	6480	-32.48	20230405	2790	56.81	20230103	0.15	N	334970	500	305 억	23719220	N	N	0	N	N
114	20230711	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	120	2	2.85	455709315	106111	29.35	4210	4355	4200	5470	2950	4210	4294.65	38.80	0	13046	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2646	-4.51	2.25	06	0.17	-961.00	1925.00	6480	20230405	-33.18	2790	20230103	55.20	6480	-33.18	20230405	2790	55.20	20230103	6480	-33.18	20230405	2790	55.20	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
115	20230711	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	110	2	2.61	405814825	94566	26.16	4210	4355	4200	5470	2950	4210	4291.34	38.80	0	12429	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2640	-4.50	2.24	06	0.15	-961.00	1925.00	6480	20230405	-33.33	2790	20230103	54.84	6480	-33.33	20230405	2790	54.84	20230103	6480	-33.33	20230405	2790	54.84	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
116	20230711	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	85	2	2.02	358681980	83627	23.13	4210	4355	4200	5470	2950	4210	4289.07	38.80	0	10963	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2625	-4.47	2.23	06	0.14	-961.00	1925.00	6480	20230405	-33.72	2790	20230103	53.94	6480	-33.72	20230405	2790	53.94	20230103	6480	-33.72	20230405	2790	53.94	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
117	20230711	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	90	2	2.14	327676830	76385	21.13	4210	4355	4200	5470	2950	4210	4289.81	38.80	0	10129	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2628	-4.47	2.23	06	0.13	-961.00	1925.00	6480	20230405	-33.64	2790	20230103	54.12	6480	-33.64	20230405	2790	54.12	20230103	6480	-33.64	20230405	2790	54.12	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
118	20230711	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	65	2	1.54	236555005	55078	15.23	4210	4355	4200	5470	2950	4210	4294.91	38.80	0	7066	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2612	-4.45	2.22	06	0.09	-961.00	1925.00	6480	20230405	-34.03	2790	20230103	53.23	6480	-34.03	20230405	2790	53.23	20230103	6480	-34.03	20230405	2790	53.23	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
119	20230711	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	90	2	2.14	215075040	50053	13.84	4210	4355	4200	5470	2950	4210	4296.95	38.80	0	7035	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2628	-4.47	2.23	06	0.08	-961.00	1925.00	6480	20230405	-33.64	2790	20230103	54.12	6480	-33.64	20230405	2790	54.12	20230103	6480	-33.64	20230405	2790	54.12	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
120	20230711	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	75	2	1.78	156957980	36467	10.09	4210	4355	4200	5470	2950	4210	4304.11	38.80	0	8169	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2618	-4.46	2.23	06	0.06	-961.00	1925.00	6480	20230405	-33.87	2790	20230103	53.58	6480	-33.87	20230405	2790	53.58	20230103	6480	-33.87	20230405	2790	53.58	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
121	20230711	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	70	2	1.66	32242005	7611	2.11	4210	4300	4200	5470	2950	4210	4236.24	38.80	0	2591	4696	4452	4251	4007	3806	4352	3907	306	1260	500	3030	5	1	61107969	2615	-4.45	2.22	06	0.01	-961.00	1925.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.15	N	334970	500	305 억	23707748	N	N	1769	N	N
122	20230710	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-55	5	-1.29	1514708845	361467	129.16	4265	4495	4050	5540	2990	4265	4190.44	38.82	0	-10428	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2573	-4.38	2.19	06	0.59	-961.00	1925.00	6480	20230405	-35.03	2790	20230103	50.90	6480	-35.03	20230405	2790	50.90	20230103	6480	-35.03	20230405	2790	50.90	20230103	0.15	N	334970	500	305 억	23719169	N	N	1769	N	N
123	20230710	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-35	5	-0.82	1438203655	343393	122.70	4265	4495	4050	5540	2990	4265	4188.21	38.82	0	-6660	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2585	-4.40	2.20	06	0.56	-961.00	1925.00	6480	20230405	-34.72	2790	20230103	51.61	6480	-34.72	20230405	2790	51.61	20230103	6480	-34.72	20230405	2790	51.61	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
124	20230710	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	5	2	0.12	1352066425	323039	115.43	4265	4495	4050	5540	2990	4265	4185.46	38.82	0	-6465	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2609	-4.44	2.22	06	0.53	-961.00	1925.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
125	20230710	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	10	2	0.23	1279887095	306232	109.42	4265	4495	4050	5540	2990	4265	4179.47	38.82	0	-7584	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2612	-4.45	2.22	06	0.50	-961.00	1925.00	6480	20230405	-34.03	2790	20230103	53.23	6480	-34.03	20230405	2790	53.23	20230103	6480	-34.03	20230405	2790	53.23	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
126	20230710	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	50	2	1.17	1220153435	292290	104.44	4265	4495	4050	5540	2990	4265	4174.46	38.82	0	-5996	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2637	-4.49	2.24	06	0.48	-961.00	1925.00	6480	20230405	-33.41	2790	20230103	54.66	6480	-33.41	20230405	2790	54.66	20230103	6480	-33.41	20230405	2790	54.66	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
127	20230710	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-130	5	-3.05	875574535	212649	75.98	4265	4270	4050	5540	2990	4265	4117.46	38.82	0	8153	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2527	-4.30	2.15	06	0.35	-961.00	1925.00	6480	20230405	-36.19	2790	20230103	48.21	6480	-36.19	20230405	2790	48.21	20230103	6480	-36.19	20230405	2790	48.21	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
128	20230710	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-75	5	-1.76	367827990	88689	31.69	4265	4265	4060	5540	2990	4265	4147.39	38.82	0	10601	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2560	-4.36	2.18	06	0.15	-961.00	1925.00	6480	20230405	-35.34	2790	20230103	50.18	6480	-35.34	20230405	2790	50.18	20230103	6480	-35.34	20230405	2790	50.18	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
129	20230710	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-115	5	-2.70	138799300	33547	11.99	4265	4265	4060	5540	2990	4265	4137.46	38.82	0	3111	4685	4475	4345	4135	4005	4410	4070	306	1275	500	3070	5	1	61107969	2536	-4.32	2.16	06	0.05	-961.00	1925.00	6480	20230405	-35.96	2790	20230103	48.75	6480	-35.96	20230405	2790	48.75	20230103	6480	-35.96	20230405	2790	48.75	20230103	0.15	N	334970	500	305 억	23719169	N	N	3357	N	N
130	20230707	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-175	5	-3.94	1204839080	279660	85.17	4440	4555	4215	5770	3110	4440	4308.27	38.85	0	-22905	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2606	-4.44	2.22	06	0.46	-961.00	1925.00	6480	20230405	-34.18	2790	20230103	52.87	6480	-34.18	20230405	2790	52.87	20230103	6480	-34.18	20230405	2790	52.87	20230103	0.14	N	334970	500	305 억	23743217	N	N	3357	N	N
131	20230707	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-170	5	-3.83	1148446135	266416	81.14	4440	4555	4215	5770	3110	4440	4310.70	38.85	0	-18662	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2609	-4.44	2.22	06	0.44	-961.00	1925.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
132	20230707	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-170	5	-3.83	933618835	215793	65.72	4440	4555	4250	5770	3110	4440	4326.43	38.85	0	-19042	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2609	-4.44	2.22	06	0.35	-961.00	1925.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
133	20230707	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-155	5	-3.49	882047610	203752	62.05	4440	4555	4250	5770	3110	4440	4329.00	38.85	0	-17656	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2618	-4.46	2.23	06	0.33	-961.00	1925.00	6480	20230405	-33.87	2790	20230103	53.58	6480	-33.87	20230405	2790	53.58	20230103	6480	-33.87	20230405	2790	53.58	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
134	20230707	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-170	5	-3.83	667772370	153634	46.79	4440	4555	4250	5770	3110	4440	4346.48	38.85	0	-12820	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2609	-4.44	2.22	06	0.25	-961.00	1925.00	6480	20230405	-34.10	2790	20230103	53.05	6480	-34.10	20230405	2790	53.05	20230103	6480	-34.10	20230405	2790	53.05	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
135	20230707	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-160	5	-3.60	537670820	123284	37.55	4440	4555	4250	5770	3110	4440	4361.21	38.85	0	-12162	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2615	-4.45	2.22	06	0.20	-961.00	1925.00	6480	20230405	-33.95	2790	20230103	53.41	6480	-33.95	20230405	2790	53.41	20230103	6480	-33.95	20230405	2790	53.41	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
136	20230707	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-115	5	-2.59	359493420	81731	24.89	4440	4555	4295	5770	3110	4440	4398.47	38.85	0	-9648	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2643	-4.50	2.25	06	0.13	-961.00	1925.00	6480	20230405	-33.26	2790	20230103	55.02	6480	-33.26	20230405	2790	55.02	20230103	6480	-33.26	20230405	2790	55.02	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
137	20230707	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-35	5	-0.79	22010480	4985	1.52	4440	4455	4380	5770	3110	4440	4415.10	38.85	0	-2314	4873	4656	4463	4246	4053	4560	4150	306	1330	500	3190	5	1	61107969	2692	-4.58	2.29	06	0.01	-961.00	1925.00	6480	20230405	-32.02	2790	20230103	57.89	6480	-32.02	20230405	2790	57.89	20230103	6480	-32.02	20230405	2790	57.89	20230103	0.14	N	334970	500	305 억	23743217	N	N	0	N	N
138	20230706	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-235	5	-5.03	1468574205	326968	47.16	4680	4680	4270	6070	3275	4675	4491.38	38.87	0	-16675	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2713	-4.62	2.31	06	0.54	-961.00	1925.00	6480	20230405	-31.48	2790	20230103	59.14	6480	-31.48	20230405	2790	59.14	20230103	6480	-31.48	20230405	2790	59.14	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
139	20230706	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-225	5	-4.81	1414859415	314840	45.41	4680	4680	4270	6070	3275	4675	4493.78	38.87	0	-12749	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2719	-4.63	2.31	06	0.52	-961.00	1925.00	6480	20230405	-31.33	2790	20230103	59.50	6480	-31.33	20230405	2790	59.50	20230103	6480	-31.33	20230405	2790	59.50	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
140	20230706	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-235	5	-5.03	1119551730	247602	35.71	4680	4680	4270	6070	3275	4675	4521.45	38.87	0	-2247	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2713	-4.62	2.31	06	0.41	-961.00	1925.00	6480	20230405	-31.48	2790	20230103	59.14	6480	-31.48	20230405	2790	59.14	20230103	6480	-31.48	20230405	2790	59.14	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
141	20230706	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-220	5	-4.71	923573865	203269	29.32	4680	4680	4450	6070	3275	4675	4543.47	38.87	0	-3832	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2722	-4.64	2.31	06	0.33	-961.00	1925.00	6480	20230405	-31.25	2790	20230103	59.68	6480	-31.25	20230405	2790	59.68	20230103	6480	-31.25	20230405	2790	59.68	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
142	20230706	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-125	5	-2.67	672244255	147265	21.24	4680	4680	4500	6070	3275	4675	4564.71	38.87	0	-11236	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2780	-4.73	2.36	06	0.24	-961.00	1925.00	6480	20230405	-29.78	2790	20230103	63.08	6480	-29.78	20230405	2790	63.08	20230103	6480	-29.78	20230405	2790	63.08	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
143	20230706	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-70	5	-1.50	332504140	72575	10.47	4680	4680	4500	6070	3275	4675	4581.27	38.87	0	-16628	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2814	-4.79	2.39	06	0.12	-961.00	1925.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
144	20230706	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-80	5	-1.71	256863560	56103	8.09	4680	4680	4500	6070	3275	4675	4578.08	38.87	0	-15405	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2808	-4.78	2.39	06	0.09	-961.00	1925.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
145	20230706	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-110	5	-2.35	105346125	22854	3.30	4680	4680	4565	6070	3275	4675	4608.95	38.87	0	-15056	5165	4920	4610	4365	4055	5042	4487	306	1397	500	3360	5	1	61107969	2790	-4.75	2.37	06	0.04	-961.00	1925.00	6480	20230405	-29.55	2790	20230103	63.62	6480	-29.55	20230405	2790	63.62	20230103	6480	-29.55	20230405	2790	63.62	20230103	0.14	N	334970	500	305 억	23754197	N	N	1448	N	N
146	20230705	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	315	2	7.22	3237274615	692498	599.65	4310	4855	4300	5660	3055	4360	4674.78	38.74	0	86970	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2857	-4.86	2.43	06	1.13	-961.00	1925.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.15	N	334970	500	305 억	23672919	N	N	1448	N	N
147	20230705	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	330	2	7.57	3184776735	681265	589.93	4310	4855	4300	5660	3055	4360	4674.80	38.74	0	86696	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2866	-4.88	2.44	06	1.11	-961.00	1925.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
148	20230705	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	320	2	7.34	2998635865	641523	555.51	4310	4855	4300	5660	3055	4360	4674.25	38.74	0	87127	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2860	-4.87	2.43	06	1.05	-961.00	1925.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
149	20230705	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	310	2	7.11	2758176055	590251	511.12	4310	4855	4300	5660	3055	4360	4672.89	38.74	0	84047	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2854	-4.86	2.43	06	0.97	-961.00	1925.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
150	20230705	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	325	2	7.45	2634360110	563784	488.20	4310	4855	4300	5660	3055	4360	4672.64	38.74	0	77675	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2863	-4.88	2.43	06	0.92	-961.00	1925.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
151	20230705	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	400	2	9.17	2274747290	487055	421.75	4310	4855	4300	5660	3055	4360	4670.41	38.74	0	56773	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2909	-4.95	2.47	06	0.80	-961.00	1925.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
152	20230705	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4495	135	2	3.10	223306805	50236	43.50	4310	4510	4300	5660	3055	4360	4445.15	38.74	0	92	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2747	-4.68	2.34	06	0.08	-961.00	1925.00	6480	20230405	-30.63	2790	20230103	61.11	6480	-30.63	20230405	2790	61.11	20230103	6480	-30.63	20230405	2790	61.11	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
153	20230705	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-30	5	-0.69	7837325	1818	1.57	4310	4355	4300	5660	3055	4360	4310.96	38.74	0	-101	4503	4431	4378	4306	4253	4405	4280	306	1302	500	3130	5	1	61107969	2646	-4.51	2.25	06	0.00	-961.00	1925.00	6480	20230405	-33.18	2790	20230103	55.20	6480	-33.18	20230405	2790	55.20	20230103	6480	-33.18	20230405	2790	55.20	20230103	0.15	N	334970	500	305 억	23672919	N	N	298	N	N
154	20230704	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-55	5	-1.25	504387035	115476	68.73	4370	4450	4325	5730	3095	4415	4367.90	38.74	0	-3046	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2664	-4.54	2.26	06	0.19	-961.00	1925.00	6480	20230405	-32.72	2790	20230103	56.27	6480	-32.72	20230405	2790	56.27	20230103	6480	-32.72	20230405	2790	56.27	20230103	0.15	N	334970	500	305 억	23675954	N	N	298	N	N
155	20230704	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-60	5	-1.36	479562175	109775	65.34	4370	4450	4325	5730	3095	4415	4368.59	38.74	0	-2266	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2661	-4.53	2.26	06	0.18	-961.00	1925.00	6480	20230405	-32.79	2790	20230103	56.09	6480	-32.79	20230405	2790	56.09	20230103	6480	-32.79	20230405	2790	56.09	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
156	20230704	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-75	5	-1.70	450918700	103165	61.40	4370	4450	4325	5730	3095	4415	4370.85	38.74	0	-1231	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2652	-4.52	2.25	06	0.17	-961.00	1925.00	6480	20230405	-33.02	2790	20230103	55.56	6480	-33.02	20230405	2790	55.56	20230103	6480	-33.02	20230405	2790	55.56	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
157	20230704	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-75	5	-1.70	416638105	95257	56.69	4370	4450	4325	5730	3095	4415	4373.83	38.74	0	-245	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2652	-4.52	2.25	06	0.16	-961.00	1925.00	6480	20230405	-33.02	2790	20230103	55.56	6480	-33.02	20230405	2790	55.56	20230103	6480	-33.02	20230405	2790	55.56	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
158	20230704	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-75	5	-1.70	391142135	89376	53.19	4370	4450	4330	5730	3095	4415	4376.37	38.74	0	1736	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2652	-4.52	2.25	06	0.15	-961.00	1925.00	6480	20230405	-33.02	2790	20230103	55.56	6480	-33.02	20230405	2790	55.56	20230103	6480	-33.02	20230405	2790	55.56	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
159	20230704	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-50	5	-1.13	320012310	72997	43.45	4370	4450	4340	5730	3095	4415	4383.91	38.74	0	1465	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2667	-4.54	2.27	06	0.12	-961.00	1925.00	6480	20230405	-32.64	2790	20230103	56.45	6480	-32.64	20230405	2790	56.45	20230103	6480	-32.64	20230405	2790	56.45	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
160	20230704	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	0	3	0.00	225446445	51326	30.55	4370	4450	4340	5730	3095	4415	4392.44	38.74	0	-2122	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2698	-4.59	2.29	06	0.08	-961.00	1925.00	6480	20230405	-31.87	2790	20230103	58.24	6480	-31.87	20230405	2790	58.24	20230103	6480	-31.87	20230405	2790	58.24	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
161	20230704	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	10	2	0.23	33041585	7493	4.46	4370	4450	4365	5730	3095	4415	4409.66	38.74	0	4032	4771	4592	4446	4267	4121	4520	4195	306	1317	500	3170	5	1	61107969	2704	-4.60	2.30	06	0.01	-961.00	1925.00	6480	20230405	-31.71	2790	20230103	58.60	6480	-31.71	20230405	2790	58.60	20230103	6480	-31.71	20230405	2790	58.60	20230103	0.15	N	334970	500	305 억	23675954	N	N	543	N	N
162	20230703	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-45	5	-1.01	749671855	167883	143.17	4555	4625	4300	5790	3125	4460	4465.47	38.80	0	-28832	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2698	-4.59	2.29	06	0.27	-961.00	1925.00	6480	20230405	-31.87	2790	20230103	58.24	6480	-31.87	20230405	2790	58.24	20230103	6480	-31.87	20230405	2790	58.24	20230103	0.15	N	334970	500	305 억	23706876	N	N	543	N	N
163	20230703	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	-75	5	-1.68	702945185	157297	134.15	4555	4625	4300	5790	3125	4460	4468.90	38.80	0	-26267	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2680	-4.56	2.28	06	0.26	-961.00	1925.00	6480	20230405	-32.33	2790	20230103	57.17	6480	-32.33	20230405	2790	57.17	20230103	6480	-32.33	20230405	2790	57.17	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N
164	20230703	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-50	5	-1.12	537729190	119583	101.98	4555	4625	4400	5790	3125	4460	4496.70	38.80	0	-30908	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2695	-4.59	2.29	06	0.20	-961.00	1925.00	6480	20230405	-31.94	2790	20230103	58.06	6480	-31.94	20230405	2790	58.06	20230103	6480	-31.94	20230405	2790	58.06	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N
165	20230703	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-15	5	-0.34	428665490	95018	81.03	4555	4625	4430	5790	3125	4460	4511.41	38.80	0	-22515	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2716	-4.63	2.31	06	0.16	-961.00	1925.00	6480	20230405	-31.40	2790	20230103	59.32	6480	-31.40	20230405	2790	59.32	20230103	6480	-31.40	20230405	2790	59.32	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N
166	20230703	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	-15	5	-0.34	368380605	81457	69.47	4555	4625	4430	5790	3125	4460	4522.39	38.80	0	-18192	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2716	-4.63	2.31	06	0.13	-961.00	1925.00	6480	20230405	-31.40	2790	20230103	59.32	6480	-31.40	20230405	2790	59.32	20230103	6480	-31.40	20230405	2790	59.32	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N
167	20230703	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	10	2	0.22	293912030	64797	55.26	4555	4625	4460	5790	3125	4460	4535.89	38.80	0	-10563	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2732	-4.65	2.32	06	0.11	-961.00	1925.00	6480	20230405	-31.02	2790	20230103	60.22	6480	-31.02	20230405	2790	60.22	20230103	6480	-31.02	20230405	2790	60.22	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N
168	20230703	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	90	2	2.02	158570315	34682	29.58	4555	4625	4495	5790	3125	4460	4572.12	38.80	0	-8364	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2780	-4.73	2.36	06	0.06	-961.00	1925.00	6480	20230405	-29.78	2790	20230103	63.08	6480	-29.78	20230405	2790	63.08	20230103	6480	-29.78	20230405	2790	63.08	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N
169	20230703	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	50	2	1.12	18953145	4173	3.56	4555	4565	4510	5790	3125	4460	4541.85	38.80	0	230	4686	4572	4426	4312	4166	4630	4370	306	1332	500	3210	5	1	61107969	2756	-4.69	2.34	06	0.01	-961.00	1925.00	6480	20230405	-30.40	2790	20230103	61.65	6480	-30.40	20230405	2790	61.65	20230103	6480	-30.40	20230405	2790	61.65	20230103	0.15	N	334970	500	305 억	23706876	N	N	950	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History