KissMeData/373110/price/prices-20240701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161237	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-320	5	-4.72	3393624660	515755	35.53	6810	6910	6440	8810	4750	6780	6580.69	0.24	0	1158	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	700	-6.16	24.85	12	4.76	-1049.00	260.00	12900	20240715	-49.92	6340	20240725	1.89	12900	-49.92	20240715	6340	1.89	20240725	12900	-49.92	20240715	6340	1.89	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
3	20240731	151256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-310	5	-4.57	3266974390	496179	34.18	6810	6910	6440	8810	4750	6780	6584.27	0.24	0	1288	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	701	-6.17	24.88	12	4.58	-1049.00	260.00	12900	20240715	-49.84	6340	20240725	2.05	12900	-49.84	20240715	6340	2.05	20240725	12900	-49.84	20240715	6340	2.05	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
4	20240731	141256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-330	5	-4.87	2923255750	442975	30.51	6810	6910	6440	8810	4750	6780	6599.14	0.24	0	2069	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	699	-6.15	24.81	12	4.09	-1049.00	260.00	12900	20240715	-50.00	6340	20240725	1.74	12900	-50.00	20240715	6340	1.74	20240725	12900	-50.00	20240715	6340	1.74	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
5	20240731	131250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-250	5	-3.69	2404798720	362883	25.00	6810	6910	6460	8810	4750	6780	6626.93	0.24	0	2081	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	707	-6.22	25.12	12	3.35	-1049.00	260.00	12900	20240715	-49.38	6340	20240725	3.00	12900	-49.38	20240715	6340	3.00	20240725	12900	-49.38	20240715	6340	3.00	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
6	20240731	121249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-220	5	-3.24	2242357860	338013	23.28	6810	6910	6460	8810	4750	6780	6633.94	0.24	0	693	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	710	-6.25	25.23	12	3.12	-1049.00	260.00	12900	20240715	-49.15	6340	20240725	3.47	12900	-49.15	20240715	6340	3.47	20240725	12900	-49.15	20240715	6340	3.47	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
7	20240731	111252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-280	5	-4.13	2067974520	311302	21.44	6810	6910	6460	8810	4750	6780	6642.99	0.24	0	402	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	704	-6.20	25.00	12	2.87	-1049.00	260.00	12900	20240715	-49.61	6340	20240725	2.52	12900	-49.61	20240715	6340	2.52	20240725	12900	-49.61	20240715	6340	2.52	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
8	20240731	101249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-110	5	-1.62	1445844230	216183	14.89	6810	6910	6550	8810	4750	6780	6688.06	0.24	0	3100	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	722	-6.36	25.65	12	2.00	-1049.00	260.00	12900	20240715	-48.29	6340	20240725	5.21	12900	-48.29	20240715	6340	5.21	20240725	12900	-48.29	20240715	6340	5.21	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
9	20240731	091247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-70	5	-1.03	576469350	84756	5.84	6810	6910	6680	8810	4750	6780	6801.52	0.24	0	6589	7440	7110	6830	6500	6220	6970	6360	54	2030	500	4740	10	1	10830212	727	-6.40	25.81	12	0.78	-1049.00	260.00	12900	20240715	-47.98	6340	20240725	5.84	12900	-47.98	20240715	6340	5.84	20240725	12900	-47.98	20240715	6340	5.84	20240725	0.00	N	373110	500	54 억		26030	N	N	0	N	00	N
10	20240730	161217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	180	2	2.73	9337827960	1360773	196.22	6830	7160	6550	8580	4620	6600	6862.20	0.05	0	20423	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	734	-6.46	26.08	12	12.56	-1049.00	260.00	12900	20240715	-47.44	6340	20240725	6.94	12900	-47.44	20240715	6340	6.94	20240725	12900	-47.44	20240715	6340	6.94	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
11	20240730	151243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	180	2	2.73	9122608600	1329055	191.65	6830	7160	6550	8580	4620	6600	6863.98	0.05	0	20103	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	734	-6.46	26.08	12	12.27	-1049.00	260.00	12900	20240715	-47.44	6340	20240725	6.94	12900	-47.44	20240715	6340	6.94	20240725	12900	-47.44	20240715	6340	6.94	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
12	20240730	141225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	240	2	3.64	6140042230	901396	129.98	6830	7100	6550	8580	4620	6600	6811.70	0.05	0	2215	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	741	-6.52	26.31	12	8.32	-1049.00	260.00	12900	20240715	-46.98	6340	20240725	7.89	12900	-46.98	20240715	6340	7.89	20240725	12900	-46.98	20240715	6340	7.89	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
13	20240730	131233	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	5135835760	752273	108.48	6830	7100	6550	8580	4620	6600	6827.09	0.05	0	-1756	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	717	-6.31	25.46	12	6.95	-1049.00	260.00	12900	20240715	-48.68	6340	20240725	4.42	12900	-48.68	20240715	6340	4.42	20240725	12900	-48.68	20240715	6340	4.42	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
14	20240730	121223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	4863566930	711133	102.54	6830	7100	6550	8580	4620	6600	6839.18	0.05	0	3752	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	715	-6.29	25.38	12	6.57	-1049.00	260.00	12900	20240715	-48.84	6340	20240725	4.10	12900	-48.84	20240715	6340	4.10	20240725	12900	-48.84	20240715	6340	4.10	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
15	20240730	111233	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	160	2	2.42	4332354030	631449	91.05	6830	7100	6670	8580	4620	6600	6860.97	0.05	0	589	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	732	-6.44	26.00	12	5.83	-1049.00	260.00	12900	20240715	-47.60	6340	20240725	6.62	12900	-47.60	20240715	6340	6.62	20240725	12900	-47.60	20240715	6340	6.62	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
16	20240730	101242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	130	2	1.97	4041163590	588493	84.86	6830	7100	6670	8580	4620	6600	6866.97	0.05	0	-1186	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	729	-6.42	25.88	12	5.43	-1049.00	260.00	12900	20240715	-47.83	6340	20240725	6.15	12900	-47.83	20240715	6340	6.15	20240725	12900	-47.83	20240715	6340	6.15	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
17	20240730	091248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	300	2	4.55	2864449590	414778	59.81	6830	7100	6750	8580	4620	6600	6905.98	0.05	0	-4424	6973	6786	6613	6426	6253	6700	6340	54	1980	500	4620	10	1	10830212	747	-6.58	26.54	12	3.83	-1049.00	260.00	12900	20240715	-46.51	6340	20240725	8.83	12900	-46.51	20240715	6340	8.83	20240725	12900	-46.51	20240715	6340	8.83	20240725	0.00	N	373110	500	54 억		5312	N	N	0	N	00	N
18	20240729	161215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	4209986110	639273	34.04	6620	6800	6440	8610	4650	6630	6584.25	0.05	0	593	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	715	-6.29	25.38	12	5.90	-1049.00	260.00	12900	20240715	-48.84	6340	20240725	4.10	12900	-48.84	20240715	6340	4.10	20240725	12900	-48.84	20240715	6340	4.10	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
19	20240729	151233	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	3967399340	602556	32.08	6620	6800	6440	8610	4650	6630	6583.90	0.05	0	4095	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	715	-6.29	25.38	12	5.56	-1049.00	260.00	12900	20240715	-48.84	6340	20240725	4.10	12900	-48.84	20240715	6340	4.10	20240725	12900	-48.84	20240715	6340	4.10	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
20	20240729	141242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-130	5	-1.96	3393981550	514973	27.42	6620	6800	6440	8610	4650	6630	6590.21	0.05	0	-585	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	704	-6.20	25.00	12	4.75	-1049.00	260.00	12900	20240715	-49.61	6340	20240725	2.52	12900	-49.61	20240715	6340	2.52	20240725	12900	-49.61	20240715	6340	2.52	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
21	20240729	131238	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-160	5	-2.41	3239695130	491237	26.16	6620	6800	6440	8610	4650	6630	6594.61	0.05	0	-485	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	701	-6.17	24.88	12	4.54	-1049.00	260.00	12900	20240715	-49.84	6340	20240725	2.05	12900	-49.84	20240715	6340	2.05	20240725	12900	-49.84	20240715	6340	2.05	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
22	20240729	121238	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-160	5	-2.41	3123215810	473262	25.20	6620	6800	6440	8610	4650	6630	6599.01	0.05	0	-386	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	701	-6.17	24.88	12	4.37	-1049.00	260.00	12900	20240715	-49.84	6340	20240725	2.05	12900	-49.84	20240715	6340	2.05	20240725	12900	-49.84	20240715	6340	2.05	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
23	20240729	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-120	5	-1.81	2914232150	441018	23.48	6620	6800	6440	8610	4650	6630	6607.71	0.05	0	-219	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	705	-6.21	25.04	12	4.07	-1049.00	260.00	12900	20240715	-49.53	6340	20240725	2.68	12900	-49.53	20240715	6340	2.68	20240725	12900	-49.53	20240715	6340	2.68	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
24	20240729	101223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	30	2	0.45	2381791190	359604	19.15	6620	6800	6440	8610	4650	6630	6623.28	0.05	0	-2982	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	721	-6.35	25.62	12	3.32	-1049.00	260.00	12900	20240715	-48.37	6340	20240725	5.05	12900	-48.37	20240715	6340	5.05	20240725	12900	-48.37	20240715	6340	5.05	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
25	20240729	091220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	395624540	59562	3.17	6620	6690	6590	8610	4650	6630	6643.37	0.05	0	-28	7376	7002	6716	6342	6056	7190	6530	54	1980	500	4640	10	1	10830212	715	-6.29	25.38	12	0.55	-1049.00	260.00	12900	20240715	-48.84	6340	20240725	4.10	12900	-48.84	20240715	6340	4.10	20240725	12900	-48.84	20240715	6340	4.10	20240725	0.00	N	373110	500	54 억		5235	N	N	0	N	00	N
26	20240726	161203	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	230	2	3.59	12605556150	1858752	270.29	6450	7090	6430	8320	4480	6400	6782.13	0.01	0	3750	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	718	-6.32	25.50	12	17.16	-1049.00	260.00	12900	20240715	-48.60	6340	20240725	4.57	12900	-48.60	20240715	6340	4.57	20240725	12900	-48.60	20240715	6340	4.57	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
27	20240726	151216	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	190	2	2.97	12348194880	1819876	264.63	6450	7090	6430	8320	4480	6400	6785.46	0.01	0	6129	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	714	-6.28	25.35	12	16.80	-1049.00	260.00	12900	20240715	-48.91	6340	20240725	3.94	12900	-48.91	20240715	6340	3.94	20240725	12900	-48.91	20240715	6340	3.94	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
28	20240726	141215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	160	2	2.50	11890797540	1750439	254.54	6450	7090	6430	8320	4480	6400	6793.33	0.01	0	1406	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	710	-6.25	25.23	12	16.16	-1049.00	260.00	12900	20240715	-49.15	6340	20240725	3.47	12900	-49.15	20240715	6340	3.47	20240725	12900	-49.15	20240715	6340	3.47	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
29	20240726	131217	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	190	2	2.97	11139946000	1636503	237.97	6450	7090	6430	8320	4480	6400	6807.49	0.01	0	1789	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	714	-6.28	25.35	12	15.11	-1049.00	260.00	12900	20240715	-48.91	6340	20240725	3.94	12900	-48.91	20240715	6340	3.94	20240725	12900	-48.91	20240715	6340	3.94	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
30	20240726	121222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	340	2	5.31	10588140950	1553735	225.93	6450	7090	6430	8320	4480	6400	6814.99	0.01	0	1436	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	730	-6.43	25.92	12	14.35	-1049.00	260.00	12900	20240715	-47.75	6340	20240725	6.31	12900	-47.75	20240715	6340	6.31	20240725	12900	-47.75	20240715	6340	6.31	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
31	20240726	111220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	400	2	6.25	9778983050	1434702	208.62	6450	7090	6430	8320	4480	6400	6816.42	0.01	0	316	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	736	-6.48	26.15	12	13.25	-1049.00	260.00	12900	20240715	-47.29	6340	20240725	7.26	12900	-47.29	20240715	6340	7.26	20240725	12900	-47.29	20240715	6340	7.26	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
32	20240726	101214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	410	2	6.41	5121847900	755530	109.86	6450	7040	6430	8320	4480	6400	6779.80	0.01	0	1493	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	738	-6.49	26.19	12	6.98	-1049.00	260.00	12900	20240715	-47.21	6340	20240725	7.41	12900	-47.21	20240715	6340	7.41	20240725	12900	-47.21	20240715	6340	7.41	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
33	20240726	091213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	140	2	2.19	741912180	113501	16.50	6450	6630	6430	8320	4480	6400	6538.21	0.01	0	4807	6853	6626	6483	6256	6113	6555	6185	54	1920	500	4480	10	1	10830212	708	-6.23	25.15	12	1.05	-1049.00	260.00	12900	20240715	-49.30	6340	20240725	3.15	12900	-49.30	20240715	6340	3.15	20240725	12900	-49.30	20240715	6340	3.15	20240725	0.00	N	373110	500	54 억		1543	N	N	0	N	00	N
34	20240725	161210	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6400	-410	5	-6.02	3987978490	614604	74.73	6650	6710	6340	8850	4770	6810	6490.56	0.01	0	1212	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	693	-6.10	24.62	12	5.67	-1049.00	260.00	12900	20240715	-50.39	6340	20240725	0.95	12900	-50.39	20240715	6340	0.95	20240725	12900	-50.39	20240715	6340	0.95	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
35	20240725	151225	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6380	-430	5	-6.31	3759320200	578869	70.38	6650	6710	6340	8850	4770	6810	6494.22	0.01	0	1241	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	691	-6.08	24.54	12	5.34	-1049.00	260.00	12900	20240715	-50.54	6340	20240725	0.63	12900	-50.54	20240715	6340	0.63	20240725	12900	-50.54	20240715	6340	0.63	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
36	20240725	141220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6440	-370	5	-5.43	3269912350	502165	61.06	6650	6710	6340	8850	4770	6810	6511.60	0.01	0	1065	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	697	-6.14	24.77	12	4.64	-1049.00	260.00	12900	20240715	-50.08	6340	20240725	1.58	12900	-50.08	20240715	6340	1.58	20240725	12900	-50.08	20240715	6340	1.58	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
37	20240725	131212	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6460	-350	5	-5.14	2964787570	454868	55.31	6650	6710	6340	8850	4770	6810	6517.88	0.01	0	1607	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	700	-6.16	24.85	12	4.20	-1049.00	260.00	12900	20240715	-49.92	6340	20240725	1.89	12900	-49.92	20240715	6340	1.89	20240725	12900	-49.92	20240715	6340	1.89	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
38	20240725	121218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6450	-360	5	-5.29	2399948360	366789	44.60	6650	6710	6430	8850	4770	6810	6543.09	0.01	0	632	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	699	-6.15	24.81	12	3.39	-1049.00	260.00	12900	20240715	-50.00	6430	20240725	0.31	12900	-50.00	20240715	6430	0.31	20240725	12900	-50.00	20240715	6430	0.31	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
39	20240725	111217	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6500	-310	5	-4.55	2028375730	309349	37.61	6650	6710	6460	8850	4770	6810	6556.88	0.01	0	615	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	704	-6.20	25.00	12	2.86	-1049.00	260.00	12900	20240715	-49.61	6460	20240725	0.62	12900	-49.61	20240715	6460	0.62	20240725	12900	-49.61	20240715	6460	0.62	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
40	20240725	101209	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6480	-330	5	-4.85	1635982530	248740	30.24	6650	6710	6470	8850	4770	6810	6577.03	0.01	0	360	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	702	-6.18	24.92	12	2.30	-1049.00	260.00	12900	20240715	-49.77	6470	20240725	0.15	12900	-49.77	20240715	6470	0.15	20240725	12900	-49.77	20240715	6470	0.15	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
41	20240725	091203	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6550	-260	5	-3.82	583124920	88409	10.75	6650	6700	6530	8850	4770	6810	6595.64	0.01	0	1903	7363	7086	6943	6666	6523	7015	6595	54	2040	500	4760	10	1	10830212	709	-6.24	25.19	12	0.82	-1049.00	260.00	12900	20240715	-49.22	6530	20240725	0.31	12900	-49.22	20240715	6530	0.31	20240725	12900	-49.22	20240715	6530	0.31	20240725	0.00	N	373110	500	54 억		1184	N	N	0	N	00	N
42	20240724	161201	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6810	-390	5	-5.42	5465524910	782957	64.35	7030	7220	6800	9360	5040	7200	6982.09	0.10	0	-9139	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	738	-6.49	26.19	12	7.23	-1049.00	260.00	12900	20240715	-47.21	6800	20240724	0.15	12900	-47.21	20240715	6800	0.15	20240724	12900	-47.21	20240715	6800	0.15	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
43	20240724	151219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6840	-360	5	-5.00	5035869880	719945	59.17	7030	7220	6820	9360	5040	7200	6994.78	0.10	0	-8210	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	741	-6.52	26.31	12	6.65	-1049.00	260.00	12900	20240715	-46.98	6820	20240724	0.29	12900	-46.98	20240715	6820	0.29	20240724	12900	-46.98	20240715	6820	0.29	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
44	20240724	141214	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6880	-320	5	-4.44	3951294000	561908	46.18	7030	7220	6880	9360	5040	7200	7031.91	0.10	0	-9309	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	745	-6.56	26.46	12	5.19	-1049.00	260.00	12900	20240715	-46.67	6880	20240724	0.00	12900	-46.67	20240715	6880	0.00	20240724	12900	-46.67	20240715	6880	0.00	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
45	20240724	131219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7030	-170	5	-2.36	2991445170	423881	34.84	7030	7220	6980	9360	5040	7200	7057.26	0.10	0	2217	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	761	-6.70	27.04	12	3.91	-1049.00	260.00	12900	20240715	-45.50	6980	20240724	0.72	12900	-45.50	20240715	6980	0.72	20240724	12900	-45.50	20240715	6980	0.72	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
46	20240724	121218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7030	-170	5	-2.36	2740841320	388280	31.91	7030	7220	6980	9360	5040	7200	7058.91	0.10	0	1029	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	761	-6.70	27.04	12	3.59	-1049.00	260.00	12900	20240715	-45.50	6980	20240724	0.72	12900	-45.50	20240715	6980	0.72	20240724	12900	-45.50	20240715	6980	0.72	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
47	20240724	111215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7020	-180	5	-2.50	2268235830	321044	26.39	7030	7220	6980	9360	5040	7200	7065.16	0.10	0	2334	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	760	-6.69	27.00	12	2.96	-1049.00	260.00	12900	20240715	-45.58	6980	20240724	0.57	12900	-45.58	20240715	6980	0.57	20240724	12900	-45.58	20240715	6980	0.57	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
48	20240724	101241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7110	-90	5	-1.25	1527552810	215778	17.73	7030	7220	7010	9360	5040	7200	7079.25	0.10	0	9175	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	770	-6.78	27.35	12	1.99	-1049.00	260.00	12900	20240715	-44.88	7010	20240724	1.43	12900	-44.88	20240715	7010	1.43	20240724	12900	-44.88	20240715	7010	1.43	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
49	20240724	091204	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7080	-120	5	-1.67	454001850	64110	5.27	7030	7170	7020	9360	5040	7200	7081.50	0.10	0	7555	7880	7540	7330	6990	6780	7435	6885	54	2160	500	5040	10	1	10830212	767	-6.75	27.23	12	0.59	-1049.00	260.00	12900	20240715	-45.12	7020	20240724	0.85	12900	-45.12	20240715	7020	0.85	20240724	12900	-45.12	20240715	7020	0.85	20240724	0.00	N	373110	500	54 억		10301	N	N	0	N	00	N
50	20240723	161154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7200	-280	5	-3.74	8451407990	1145950	82.93	7600	7670	7120	9720	5240	7480	7375.76	0.02	0	8667	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	780	-6.86	27.69	12	10.58	-1049.00	260.00	12900	20240715	-44.19	7120	20240723	1.12	12900	-44.19	20240715	7120	1.12	20240723	12900	-44.19	20240715	7120	1.12	20240723	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
51	20240723	151224	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7140	-340	5	-4.55	7919033540	1071771	77.56	7600	7670	7130	9720	5240	7480	7388.66	0.02	0	7530	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	773	-6.81	27.46	12	9.90	-1049.00	260.00	12900	20240715	-44.65	7130	20240723	0.14	12900	-44.65	20240715	7130	0.14	20240723	12900	-44.65	20240715	7130	0.14	20240723	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
52	20240723	141159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7180	-300	5	-4.01	7131276340	961994	69.62	7600	7670	7140	9720	5240	7480	7412.95	0.02	0	7016	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	778	-6.84	27.62	12	8.88	-1049.00	260.00	12900	20240715	-44.34	7140	20240723	0.56	12900	-44.34	20240715	7140	0.56	20240723	12900	-44.34	20240715	7140	0.56	20240723	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
53	20240723	131155	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7220	-260	5	-3.48	6529398640	878252	63.56	7600	7670	7140	9720	5240	7480	7434.49	0.02	0	7540	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	782	-6.88	27.77	12	8.11	-1049.00	260.00	12900	20240715	-44.03	7140	20240723	1.12	12900	-44.03	20240715	7140	1.12	20240723	12900	-44.03	20240715	7140	1.12	20240723	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
54	20240723	121204	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7240	-240	5	-3.21	5765645490	771891	55.86	7600	7670	7190	9720	5240	7480	7469.49	0.02	0	7622	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	784	-6.90	27.85	12	7.13	-1049.00	260.00	12900	20240715	-43.88	7190	20240723	0.70	12900	-43.88	20240715	7190	0.70	20240723	12900	-43.88	20240715	7190	0.70	20240723	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
55	20240723	111202	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7300	-180	5	-2.41	4817903190	640839	46.37	7600	7670	7280	9720	5240	7480	7518.17	0.02	0	10173	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	791	-6.96	28.08	12	5.92	-1049.00	260.00	12900	20240715	-43.41	7280	20240723	0.27	12900	-43.41	20240715	7280	0.27	20240723	12900	-43.41	20240715	7280	0.27	20240723	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
56	20240723	101156	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	20	2	0.27	3552703980	469640	33.99	7600	7670	7430	9720	5240	7480	7564.91	0.02	0	7238	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	812	-7.15	28.85	12	4.34	-1049.00	260.00	12900	20240715	-41.86	7400	20240719	1.35	12900	-41.86	20240715	7400	1.35	20240719	12900	-41.86	20240715	7400	1.35	20240719	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
57	20240723	091209	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	120	2	1.60	1680790170	220684	15.97	7600	7670	7560	9720	5240	7480	7616.86	0.02	0	6202	8126	7802	7626	7302	7126	7715	7215	54	2240	500	5230	10	1	10830212	823	-7.24	29.23	12	2.04	-1049.00	260.00	12900	20240715	-41.09	7400	20240719	2.70	12900	-41.09	20240715	7400	2.70	20240719	12900	-41.09	20240715	7400	2.70	20240719	0.00	N	373110	500	54 억		1793	N	N	0	N	00	N
58	20240722	161148	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-440	5	-5.56	9929250480	1298389	16.24	7800	7950	7450	10290	5550	7920	7650.09	0.21	0	-20765	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	810	-7.13	28.77	12	11.99	-1049.00	260.00	12900	20240715	-42.02	7400	20240719	1.08	12900	-42.02	20240715	7400	1.08	20240719	12900	-42.02	20240715	7400	1.08	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
59	20240722	151201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-410	5	-5.18	9309587200	1215726	15.21	7800	7950	7450	10290	5550	7920	7657.59	0.21	0	-20081	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	813	-7.16	28.88	12	11.23	-1049.00	260.00	12900	20240715	-41.78	7400	20240719	1.49	12900	-41.78	20240715	7400	1.49	20240719	12900	-41.78	20240715	7400	1.49	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
60	20240722	141208	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-340	5	-4.29	6099117080	791383	9.90	7800	7950	7550	10290	5550	7920	7706.85	0.21	0	-11802	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	821	-7.23	29.15	12	7.31	-1049.00	260.00	12900	20240715	-41.24	7400	20240719	2.43	12900	-41.24	20240715	7400	2.43	20240719	12900	-41.24	20240715	7400	2.43	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
61	20240722	131202	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-300	5	-3.79	5553532480	719515	9.00	7800	7950	7580	10290	5550	7920	7718.38	0.21	0	-11845	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	825	-7.26	29.31	12	6.64	-1049.00	260.00	12900	20240715	-40.93	7400	20240719	2.97	12900	-40.93	20240715	7400	2.97	20240719	12900	-40.93	20240715	7400	2.97	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
62	20240722	121201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-310	5	-3.91	5110156500	661313	8.27	7800	7950	7580	10290	5550	7920	7727.23	0.21	0	-4559	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	824	-7.25	29.27	12	6.11	-1049.00	260.00	12900	20240715	-41.01	7400	20240719	2.84	12900	-41.01	20240715	7400	2.84	20240719	12900	-41.01	20240715	7400	2.84	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
63	20240722	111158	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-230	5	-2.90	4586590510	592653	7.41	7800	7950	7580	10290	5550	7920	7739.02	0.21	0	-5987	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	833	-7.33	29.58	12	5.47	-1049.00	260.00	12900	20240715	-40.39	7400	20240719	3.92	12900	-40.39	20240715	7400	3.92	20240719	12900	-40.39	20240715	7400	3.92	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
64	20240722	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-280	5	-3.54	3120900070	402017	5.03	7800	7950	7610	10290	5550	7920	7763.02	0.21	0	-10588	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	827	-7.28	29.38	12	3.71	-1049.00	260.00	12900	20240715	-40.78	7400	20240719	3.24	12900	-40.78	20240715	7400	3.24	20240719	12900	-40.78	20240715	7400	3.24	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
65	20240722	091201	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-20	5	-0.25	1146291330	146267	1.83	7800	7950	7700	10290	5550	7920	7836.85	0.21	0	-6487	9786	8852	8126	7192	6466	9320	7660	54	2370	500	5540	10	1	10830212	856	-7.53	30.38	12	1.35	-1049.00	260.00	12900	20240715	-38.76	7400	20240719	6.76	12900	-38.76	20240715	7400	6.76	20240719	12900	-38.76	20240715	7400	6.76	20240719	0.00	N	373110	500	54 억		22306	N	N	0	N	00	N
66	20240719	161128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7920	150	2	1.93	66354321960	7899462	604.50	7820	9060	7400	10100	5440	7770	8402.27	0.03	0	22939	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	858	-7.55	30.46	12	72.94	-1049.00	260.00	12900	20240715	-38.60	7400	20240719	7.03	12900	-38.60	20240715	7400	7.03	20240719	12900	-38.60	20240715	7400	7.03	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
67	20240719	151141	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7880	110	2	1.42	65139223420	7745710	592.73	7820	9060	7400	10100	5440	7770	8409.97	0.03	0	23827	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	853	-7.51	30.31	12	71.52	-1049.00	260.00	12900	20240715	-38.91	7400	20240719	6.49	12900	-38.91	20240715	7400	6.49	20240719	12900	-38.91	20240715	7400	6.49	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
68	20240719	141143	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8030	260	2	3.35	63777066170	7573675	579.57	7820	9060	7400	10100	5440	7770	8421.15	0.03	0	15395	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	870	-7.65	30.88	12	69.93	-1049.00	260.00	12900	20240715	-37.75	7400	20240719	8.51	12900	-37.75	20240715	7400	8.51	20240719	12900	-37.75	20240715	7400	8.51	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
69	20240719	131134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7850	80	2	1.03	62379065910	7397989	566.12	7820	9060	7400	10100	5440	7770	8432.17	0.03	0	5722	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	850	-7.48	30.19	12	68.31	-1049.00	260.00	12900	20240715	-39.15	7400	20240719	6.08	12900	-39.15	20240715	7400	6.08	20240719	12900	-39.15	20240715	7400	6.08	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
70	20240719	121132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8000	230	2	2.96	60053458430	7104187	543.64	7820	9060	7400	10100	5440	7770	8453.54	0.03	0	5834	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	866	-7.63	30.77	12	65.60	-1049.00	260.00	12900	20240715	-37.98	7400	20240719	8.11	12900	-37.98	20240715	7400	8.11	20240719	12900	-37.98	20240715	7400	8.11	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
71	20240719	111144	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8230	460	2	5.92	55334090660	6515010	498.56	7820	9060	7400	10100	5440	7770	8493.66	0.03	0	16601	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	891	-7.85	31.65	12	60.16	-1049.00	260.00	12900	20240715	-36.20	7400	20240719	11.22	12900	-36.20	20240715	7400	11.22	20240719	12900	-36.20	20240715	7400	11.22	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
72	20240719	101130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8630	860	2	11.07	35937905310	4222427	323.12	7820	9060	7400	10100	5440	7770	8511.73	0.03	0	11731	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	935	-8.23	33.19	12	38.99	-1049.00	260.00	12900	20240715	-33.10	7400	20240719	16.62	12900	-33.10	20240715	7400	16.62	20240719	12900	-33.10	20240715	7400	16.62	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
73	20240719	091146	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7640	-130	5	-1.67	1683673940	214911	16.45	7820	7990	7560	10100	5440	7770	7835.21	0.03	0	4122	8343	8056	7883	7596	7423	7970	7510	54	2330	500	5430	10	1	10830212	827	-7.28	29.38	12	1.98	-1049.00	260.00	12900	20240715	-40.78	7560	20240719	1.06	12900	-40.78	20240715	7560	1.06	20240719	12900	-40.78	20240715	7560	1.06	20240719	0.00	N	373110	500	54 억		3143	N	N	0	N	00	N
74	20240718	161121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7770	-700	5	-8.26	9592213770	1215745	27.32	8140	8170	7710	11010	5930	8470	7890.66	0.02	0	-973	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	842	-7.41	29.88	12	11.23	-1049.00	260.00	12900	20240715	-39.77	7710	20240718	0.78	12900	-39.77	20240715	7710	0.78	20240718	12900	-39.77	20240715	7710	0.78	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
75	20240718	151133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7900	-570	5	-6.73	8948952290	1133450	25.47	8140	8170	7710	11010	5930	8470	7895.30	0.02	0	65	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	856	-7.53	30.38	12	10.47	-1049.00	260.00	12900	20240715	-38.76	7710	20240718	2.46	12900	-38.76	20240715	7710	2.46	20240718	12900	-38.76	20240715	7710	2.46	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
76	20240718	141124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7830	-640	5	-7.56	7526921060	951417	21.38	8140	8170	7770	11010	5930	8470	7911.25	0.02	0	65	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	848	-7.46	30.12	12	8.78	-1049.00	260.00	12900	20240715	-39.30	7770	20240718	0.77	12900	-39.30	20240715	7770	0.77	20240718	12900	-39.30	20240715	7770	0.77	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
77	20240718	131124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7860	-610	5	-7.20	6646961400	838786	18.85	8140	8170	7780	11010	5930	8470	7924.47	0.02	0	65	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	851	-7.49	30.23	12	7.74	-1049.00	260.00	12900	20240715	-39.07	7780	20240718	1.03	12900	-39.07	20240715	7780	1.03	20240718	12900	-39.07	20240715	7780	1.03	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
78	20240718	121124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7940	-530	5	-6.26	6211944160	783615	17.61	8140	8170	7780	11010	5930	8470	7927.26	0.02	0	176	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	860	-7.57	30.54	12	7.24	-1049.00	260.00	12900	20240715	-38.45	7780	20240718	2.06	12900	-38.45	20240715	7780	2.06	20240718	12900	-38.45	20240715	7780	2.06	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
79	20240718	111132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7940	-530	5	-6.26	5696620390	718274	16.14	8140	8170	7780	11010	5930	8470	7930.95	0.02	0	133	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	860	-7.57	30.54	12	6.63	-1049.00	260.00	12900	20240715	-38.45	7780	20240718	2.06	12900	-38.45	20240715	7780	2.06	20240718	12900	-38.45	20240715	7780	2.06	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
80	20240718	101134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7950	-520	5	-6.14	4690371740	590796	13.28	8140	8170	7780	11010	5930	8470	7939.03	0.02	0	781	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	861	-7.58	30.58	12	5.46	-1049.00	260.00	12900	20240715	-38.37	7780	20240718	2.19	12900	-38.37	20240715	7780	2.19	20240718	12900	-38.37	20240715	7780	2.19	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
81	20240718	091136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7950	-520	5	-6.14	2431798620	305216	6.86	8140	8170	7780	11010	5930	8470	7967.40	0.02	0	6709	9463	8966	8653	8156	7843	8810	8000	54	2540	500	5920	10	1	10830212	861	-7.58	30.58	12	2.82	-1049.00	260.00	12900	20240715	-38.37	7780	20240718	2.19	12900	-38.37	20240715	7780	2.19	20240718	12900	-38.37	20240715	7780	2.19	20240718	0.00	N	373110	500	54 억		1999	N	N	0	N	00	N
82	20240717	161223	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	140	2	1.68	38104674940	4357564	41.17	9020	9150	8340	10820	5840	8330	8745.30	0.04	0	-3164	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	917	0.00	0.00	12	40.24	0.00	0.00	12900	20240715	-34.34	8000	20240716	5.88	12900	-34.34	20240715	8000	5.88	20240716	12900	-34.34	20240715	8000	5.88	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
83	20240717	151229	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	40	2	0.48	37357525980	4269028	40.33	9020	9150	8340	10820	5840	8330	8750.83	0.04	0	-3163	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	906	0.00	0.00	12	39.42	0.00	0.00	12900	20240715	-35.12	8000	20240716	4.62	12900	-35.12	20240715	8000	4.62	20240716	12900	-35.12	20240715	8000	4.62	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
84	20240717	141226	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	60	2	0.72	35981259010	4105056	38.79	9020	9150	8340	10820	5840	8330	8765.11	0.04	0	-4116	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	909	0.00	0.00	12	37.90	0.00	0.00	12900	20240715	-34.96	8000	20240716	4.88	12900	-34.96	20240715	8000	4.88	20240716	12900	-34.96	20240715	8000	4.88	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
85	20240717	131224	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	180	2	2.16	34460927430	3924263	37.08	9020	9150	8340	10820	5840	8330	8781.50	0.04	0	-3236	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	922	0.00	0.00	12	36.23	0.00	0.00	12900	20240715	-34.03	8000	20240716	6.38	12900	-34.03	20240715	8000	6.38	20240716	12900	-34.03	20240715	8000	6.38	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
86	20240717	121225	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	210	2	2.52	32643091680	3710451	35.06	9020	9150	8340	10820	5840	8330	8797.61	0.04	0	-4175	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	925	0.00	0.00	12	34.26	0.00	0.00	12900	20240715	-33.80	8000	20240716	6.75	12900	-33.80	20240715	8000	6.75	20240716	12900	-33.80	20240715	8000	6.75	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
87	20240717	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	250	2	3.00	30769878620	3492356	33.00	9020	9150	8340	10820	5840	8330	8810.64	0.04	0	-897	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	929	0.00	0.00	12	32.25	0.00	0.00	12900	20240715	-33.49	8000	20240716	7.25	12900	-33.49	20240715	8000	7.25	20240716	12900	-33.49	20240715	8000	7.25	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
88	20240717	101230	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	230	2	2.76	25160955500	2834069	26.78	9020	9150	8520	10820	5840	8330	8878.03	0.04	0	-4073	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	927	0.00	0.00	12	26.17	0.00	0.00	12900	20240715	-33.64	8000	20240716	7.00	12900	-33.64	20240715	8000	7.00	20240716	12900	-33.64	20240715	8000	7.00	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N
89	20240717	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	460	2	5.52	9097037250	1023006	9.67	9020	9100	8620	10820	5840	8330	8892.46	0.04	0	-4164	9990	9160	8580	7750	7170	9575	8165	54	2490	500	5830	10	1	10830212	952	0.00	0.00	12	9.45	0.00	0.00	12900	20240715	-31.86	8000	20240716	9.88	12900	-31.86	20240715	8000	9.88	20240716	12900	-31.86	20240715	8000	9.88	20240716	0.00	N	373110	500	54 억		4728	N	N	0	N	00	N