KissMeData/196300/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20240830	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	12300	100	2	0.82	398133980	32400	21.92	12180	12690	12000	15860	8540	12200	12288.09	1.10	-3696	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	738	-8.03	6.94	12	0.54	-1531.00	1772.00	23650	20230901	-47.99	9000	20240805	36.67	19000	-35.26	20240131	9000	36.67	20240805	23650	-47.99	20230901	9000	36.67	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
3	20240830	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	12330	130	2	1.07	385676810	31386	21.23	12180	12690	12000	15860	8540	12200	12288.18	1.10	-3374	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	740	-8.05	6.96	12	0.52	-1531.00	1772.00	23650	20230901	-47.86	9000	20240805	37.00	19000	-35.11	20240131	9000	37.00	20240805	23650	-47.86	20230901	9000	37.00	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
4	20240830	140928	57	100.00	KOSDAQ		제약	N	N	N	N	N	12140	-60	5	-0.49	344108420	27965	18.92	12180	12690	12030	15860	8540	12200	12304.97	1.10	-2742	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	729	-7.93	6.85	12	0.47	-1531.00	1772.00	23650	20230901	-48.67	9000	20240805	34.89	19000	-36.11	20240131	9000	34.89	20240805	23650	-48.67	20230901	9000	34.89	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
5	20240830	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	12190	-10	5	-0.08	291855240	23652	16.00	12180	12690	12090	15860	8540	12200	12339.56	1.10	-1331	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	732	-7.96	6.88	12	0.39	-1531.00	1772.00	23650	20230901	-48.46	9000	20240805	35.44	19000	-35.84	20240131	9000	35.44	20240805	23650	-48.46	20230901	9000	35.44	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
6	20240830	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	12190	-10	5	-0.08	273817010	22173	15.00	12180	12690	12090	15860	8540	12200	12349.12	1.10	-711	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	732	-7.96	6.88	12	0.37	-1531.00	1772.00	23650	20230901	-48.46	9000	20240805	35.44	19000	-35.84	20240131	9000	35.44	20240805	23650	-48.46	20230901	9000	35.44	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
7	20240830	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	12350	150	2	1.23	255373530	20669	13.98	12180	12690	12090	15860	8540	12200	12355.39	1.10	193	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	741	-8.07	6.97	12	0.34	-1531.00	1772.00	23650	20230901	-47.78	9000	20240805	37.22	19000	-35.00	20240131	9000	37.22	20240805	23650	-47.78	20230901	9000	37.22	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
8	20240830	100931	57	100.00	KOSDAQ		제약	N	N	N	N	N	12450	250	2	2.05	195138830	15839	10.71	12180	12480	12090	15860	8540	12200	12320.15	1.10	2218	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	747	-8.13	7.03	12	0.26	-1531.00	1772.00	23650	20230901	-47.36	9000	20240805	38.33	19000	-34.47	20240131	9000	38.33	20240805	23650	-47.36	20230901	9000	38.33	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
9	20240830	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	12350	150	2	1.23	23783730	1948	1.32	12180	12450	12090	15860	8540	12200	12209.31	1.10	-267	13946	13072	12316	11442	10686	13510	11880	30	3660	500	8290	10	1	6003387	741	-8.07	6.97	12	0.03	-1531.00	1772.00	23650	20230901	-47.78	9000	20240805	37.22	19000	-35.00	20240131	9000	37.22	20240805	23650	-47.78	20230901	9000	37.22	20240805	0.10	N	196300	500	30 억	65933	N	N	N	N
10	20240829	160934	57	100.00	KOSDAQ		제약	N	N	N	N	N	12200	640	2	5.54	1837877810	147590	2545.09	12000	13190	11560	15020	8100	11560	12452.97	0.91	13277	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	732	-7.97	6.88	12	2.46	-1531.00	1772.00	23650	20230901	-48.41	9000	20240805	35.56	19000	-35.79	20240131	9000	35.56	20240805	23650	-48.41	20230901	9000	35.56	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
11	20240829	150943	57	100.00	KOSDAQ		제약	N	N	N	N	N	12140	580	2	5.02	1809438640	145253	2504.79	12000	13190	11560	15020	8100	11560	12457.15	0.91	14174	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	729	-7.93	6.85	12	2.42	-1531.00	1772.00	23650	20230901	-48.67	9000	20240805	34.89	19000	-36.11	20240131	9000	34.89	20240805	23650	-48.67	20230901	9000	34.89	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
12	20240829	140942	57	100.00	KOSDAQ		제약	N	N	N	N	N	12210	650	2	5.62	1769019860	141925	2447.40	12000	13190	11560	15020	8100	11560	12464.47	0.91	14539	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	733	-7.98	6.89	12	2.36	-1531.00	1772.00	23650	20230901	-48.37	9000	20240805	35.67	19000	-35.74	20240131	9000	35.67	20240805	23650	-48.37	20230901	9000	35.67	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
13	20240829	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	12460	900	2	7.79	1457606180	116597	2010.64	12000	13190	11560	15020	8100	11560	12501.23	0.91	4458	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	748	-8.14	7.03	12	1.94	-1531.00	1772.00	23650	20230901	-47.32	9000	20240805	38.44	19000	-34.42	20240131	9000	38.44	20240805	23650	-47.32	20230901	9000	38.44	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
14	20240829	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	12160	600	2	5.19	1401878390	112080	1932.75	12000	13190	11560	15020	8100	11560	12507.84	0.91	5092	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	730	-7.94	6.86	12	1.87	-1531.00	1772.00	23650	20230901	-48.58	9000	20240805	35.11	19000	-36.00	20240131	9000	35.11	20240805	23650	-48.58	20230901	9000	35.11	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
15	20240829	110942	57	100.00	KOSDAQ		제약	N	N	N	N	N	12300	740	2	6.40	1142500850	91101	1570.98	12000	13190	11560	15020	8100	11560	12541.04	0.91	6751	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	738	-8.03	6.94	12	1.52	-1531.00	1772.00	23650	20230901	-47.99	9000	20240805	36.67	19000	-35.26	20240131	9000	36.67	20240805	23650	-47.99	20230901	9000	36.67	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
16	20240829	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	12630	1070	2	9.26	605254950	48502	836.39	12000	13190	11560	15020	8100	11560	12478.97	0.91	2379	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	758	-8.25	7.13	12	0.81	-1531.00	1772.00	23650	20230901	-46.60	9000	20240805	40.33	19000	-33.53	20240131	9000	40.33	20240805	23650	-46.60	20230901	9000	40.33	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
17	20240829	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	70	2	0.61	26591900	2272	39.18	12000	12000	11560	15020	8100	11560	11704.18	0.91	-36	11726	11642	11536	11452	11346	11590	11400	30	3460	500	7860	10	1	6003387	698	-7.60	6.56	12	0.04	-1531.00	1772.00	23650	20230901	-50.82	9000	20240805	29.22	19000	-38.79	20240131	9000	29.22	20240805	23650	-50.82	20230901	9000	29.22	20240805	0.10	N	196300	500	30 억	54870	N	N	N	N
18	20240828	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	11560	-30	5	-0.26	63037140	5476	70.06	11620	11620	11430	15060	8120	11590	11511.53	0.92	-150	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	694	-7.55	6.52	12	0.09	-1531.00	1772.00	23650	20230901	-51.12	9000	20240805	28.44	19000	-39.16	20240131	9000	28.44	20240805	23650	-51.12	20230901	9000	28.44	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
19	20240828	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	11520	-70	5	-0.60	60600500	5265	67.36	11620	11620	11430	15060	8120	11590	11510.07	0.92	-116	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	692	-7.52	6.50	12	0.09	-1531.00	1772.00	23650	20230901	-51.29	9000	20240805	28.00	19000	-39.37	20240131	9000	28.00	20240805	23650	-51.29	20230901	9000	28.00	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
20	20240828	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	11550	-40	5	-0.35	51397900	4464	57.11	11620	11620	11430	15060	8120	11590	11513.87	0.92	-168	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	693	-7.54	6.52	12	0.07	-1531.00	1772.00	23650	20230901	-51.16	9000	20240805	28.33	19000	-39.21	20240131	9000	28.33	20240805	23650	-51.16	20230901	9000	28.33	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
21	20240828	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	11520	-70	5	-0.60	50288810	4368	55.89	11620	11620	11430	15060	8120	11590	11513.01	0.92	-169	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	692	-7.52	6.50	12	0.07	-1531.00	1772.00	23650	20230901	-51.29	9000	20240805	28.00	19000	-39.37	20240131	9000	28.00	20240805	23650	-51.29	20230901	9000	28.00	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
22	20240828	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	11470	-120	5	-1.04	45480340	3951	50.55	11620	11620	11430	15060	8120	11590	11511.10	0.92	56	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	689	-7.49	6.47	12	0.07	-1531.00	1772.00	23650	20230901	-51.50	9000	20240805	27.44	19000	-39.63	20240131	9000	27.44	20240805	23650	-51.50	20230901	9000	27.44	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
23	20240828	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	0	3	0.00	18914430	1637	20.94	11620	11620	11500	15060	8120	11590	11554.32	0.92	-278	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	696	-7.57	6.54	12	0.03	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	23650	-50.99	20230901	9000	28.78	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
24	20240828	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	11530	-60	5	-0.52	10352090	894	11.44	11620	11620	11530	15060	8120	11590	11579.52	0.92	-129	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	692	-7.53	6.51	12	0.01	-1531.00	1772.00	23650	20230901	-51.25	9000	20240805	28.11	19000	-39.32	20240131	9000	28.11	20240805	23650	-51.25	20230901	9000	28.11	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
25	20240828	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	30	2	0.26	3055730	263	3.36	11620	11620	11610	15060	8120	11590	11618.75	0.92	-35	11896	11742	11546	11392	11196	11820	11470	30	3470	500	7880	10	1	6003387	698	-7.59	6.56	12	0.00	-1531.00	1772.00	23650	20230901	-50.87	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	23650	-50.87	20230901	9000	29.11	20240805	0.10	N	196300	500	30 억	55020	N	N	N	N
26	20240827	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	90	2	0.78	89820750	7810	129.58	11500	11700	11350	14950	8050	11500	11500.74	0.92	-316	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	696	-7.57	6.54	12	0.13	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	23650	-50.99	20230901	9000	28.78	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
27	20240827	150916	57	100.00	KOSDAQ		제약	N	N	N	N	N	11460	-40	5	-0.35	85892200	7470	123.94	11500	11700	11350	14950	8050	11500	11498.29	0.92	-295	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	688	-7.49	6.47	12	0.12	-1531.00	1772.00	23650	20230901	-51.54	9000	20240805	27.33	19000	-39.68	20240131	9000	27.33	20240805	23650	-51.54	20230901	9000	27.33	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
28	20240827	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	11550	50	2	0.43	47647550	4136	68.62	11500	11700	11370	14950	8050	11500	11520.20	0.92	-523	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	693	-7.54	6.52	12	0.07	-1531.00	1772.00	23650	20230901	-51.16	9000	20240805	28.33	19000	-39.21	20240131	9000	28.33	20240805	23650	-51.16	20230901	9000	28.33	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
29	20240827	130920	57	100.00	KOSDAQ		제약	N	N	N	N	N	11530	30	2	0.26	47081500	4087	67.81	11500	11700	11370	14950	8050	11500	11519.82	0.92	-481	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	692	-7.53	6.51	12	0.07	-1531.00	1772.00	23650	20230901	-51.25	9000	20240805	28.11	19000	-39.32	20240131	9000	28.11	20240805	23650	-51.25	20230901	9000	28.11	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
30	20240827	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	11520	20	2	0.17	26822890	2330	38.66	11500	11700	11370	14950	8050	11500	11511.97	0.92	-585	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	692	-7.52	6.50	12	0.04	-1531.00	1772.00	23650	20230901	-51.29	9000	20240805	28.00	19000	-39.37	20240131	9000	28.00	20240805	23650	-51.29	20230901	9000	28.00	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
31	20240827	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	90	2	0.78	24905630	2164	35.91	11500	11700	11370	14950	8050	11500	11509.07	0.92	-534	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	696	-7.57	6.54	12	0.04	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	23650	-50.99	20230901	9000	28.78	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
32	20240827	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	120	2	1.04	19625000	1711	28.39	11500	11700	11370	14950	8050	11500	11469.90	0.92	-261	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	698	-7.59	6.56	12	0.03	-1531.00	1772.00	23650	20230901	-50.87	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	23650	-50.87	20230901	9000	29.11	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
33	20240827	090917	57	100.00	KOSDAQ		제약	N	N	N	N	N	11420	-80	5	-0.70	5352770	467	7.75	11500	11590	11420	14950	8050	11500	11462.03	0.92	-323	11833	11666	11333	11166	10833	11750	11250	30	3450	500	7820	10	1	6003387	686	-7.46	6.44	12	0.01	-1531.00	1772.00	23650	20230901	-51.71	9000	20240805	26.89	19000	-39.89	20240131	9000	26.89	20240805	23650	-51.71	20230901	9000	26.89	20240805	0.10	N	196300	500	30 억	55332	N	N	N	N
34	20240826	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	11500	500	2	4.55	67417070	5994	48.37	11000	11500	11000	14300	7700	11000	11246.16	0.94	-998	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	690	-7.51	6.49	12	0.10	-1531.00	1772.00	23650	20230901	-51.37	9000	20240805	27.78	19000	-39.47	20240131	9000	27.78	20240805	23650	-51.37	20230901	9000	27.78	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
35	20240826	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	11330	330	2	3.00	58572380	5218	42.10	11000	11340	11000	14300	7700	11000	11225.06	0.94	-1425	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	680	-7.40	6.39	12	0.09	-1531.00	1772.00	23650	20230901	-52.09	9000	20240805	25.89	19000	-40.37	20240131	9000	25.89	20240805	23650	-52.09	20230901	9000	25.89	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
36	20240826	140914	57	100.00	KOSDAQ		제약	N	N	N	N	N	11300	300	2	2.73	52333550	4667	37.66	11000	11340	11000	14300	7700	11000	11213.53	0.94	-1354	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	678	-7.38	6.38	12	0.08	-1531.00	1772.00	23650	20230901	-52.22	9000	20240805	25.56	19000	-40.53	20240131	9000	25.56	20240805	23650	-52.22	20230901	9000	25.56	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
37	20240826	130915	57	100.00	KOSDAQ		제약	N	N	N	N	N	11220	220	2	2.00	44178720	3945	31.83	11000	11340	11000	14300	7700	11000	11198.66	0.94	-1250	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	674	-7.33	6.33	12	0.07	-1531.00	1772.00	23650	20230901	-52.56	9000	20240805	24.67	19000	-40.95	20240131	9000	24.67	20240805	23650	-52.56	20230901	9000	24.67	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
38	20240826	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	250	2	2.27	39595290	3538	28.55	11000	11340	11000	14300	7700	11000	11191.43	0.94	-1335	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	675	-7.35	6.35	12	0.06	-1531.00	1772.00	23650	20230901	-52.43	9000	20240805	25.00	19000	-40.79	20240131	9000	25.00	20240805	23650	-52.43	20230901	9000	25.00	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
39	20240826	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	11220	220	2	2.00	36171120	3233	26.09	11000	11340	11000	14300	7700	11000	11188.10	0.94	-1339	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	674	-7.33	6.33	12	0.05	-1531.00	1772.00	23650	20230901	-52.56	9000	20240805	24.67	19000	-40.95	20240131	9000	24.67	20240805	23650	-52.56	20230901	9000	24.67	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
40	20240826	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	11260	260	2	2.36	30525650	2729	22.02	11000	11340	11000	14300	7700	11000	11185.65	0.94	-1237	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	676	-7.35	6.35	12	0.05	-1531.00	1772.00	23650	20230901	-52.39	9000	20240805	25.11	19000	-40.74	20240131	9000	25.11	20240805	23650	-52.39	20230901	9000	25.11	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
41	20240826	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	11230	230	2	2.09	11177560	1000	8.07	11000	11340	11000	14300	7700	11000	11177.56	0.94	-146	11453	11226	11013	10786	10573	11220	10780	30	3300	500	7480	10	1	6003387	674	-7.34	6.34	12	0.02	-1531.00	1772.00	23650	20230901	-52.52	9000	20240805	24.78	19000	-40.89	20240131	9000	24.78	20240805	23650	-52.52	20230901	9000	24.78	20240805	0.10	N	196300	500	30 억	56353	N	N	N	N
42	20240823	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	0	3	0.00	135889110	12393	59.29	11000	11240	10800	14300	7700	11000	10964.99	0.98	-2380	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	660	-7.18	6.21	12	0.21	-1531.00	1772.00	23650	20230901	-53.49	9000	20240805	22.22	19000	-42.11	20240131	9000	22.22	20240805	23650	-53.49	20230901	9000	22.22	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
43	20240823	150912	57	100.00	KOSDAQ		제약	N	N	N	N	N	11040	40	2	0.36	128095570	11686	55.91	11000	11240	10800	14300	7700	11000	10961.46	0.98	-2380	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	663	-7.21	6.23	12	0.19	-1531.00	1772.00	23650	20230901	-53.32	9000	20240805	22.67	19000	-41.89	20240131	9000	22.67	20240805	23650	-53.32	20230901	9000	22.67	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
44	20240823	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	11120	120	2	1.09	109206920	9994	47.81	11000	11200	10800	14300	7700	11000	10927.25	0.98	-1868	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	668	-7.26	6.28	12	0.17	-1531.00	1772.00	23650	20230901	-52.98	9000	20240805	23.56	19000	-41.47	20240131	9000	23.56	20240805	23650	-52.98	20230901	9000	23.56	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
45	20240823	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	10980	-20	5	-0.18	79975690	7338	35.11	11000	11200	10800	14300	7700	11000	10898.84	0.98	-2055	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	659	-7.17	6.20	12	0.12	-1531.00	1772.00	23650	20230901	-53.57	9000	20240805	22.00	19000	-42.21	20240131	9000	22.00	20240805	23650	-53.57	20230901	9000	22.00	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
46	20240823	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	10930	-70	5	-0.64	61647720	5665	27.10	11000	11200	10800	14300	7700	11000	10882.21	0.98	-2395	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	656	-7.14	6.17	12	0.09	-1531.00	1772.00	23650	20230901	-53.78	9000	20240805	21.44	19000	-42.47	20240131	9000	21.44	20240805	23650	-53.78	20230901	9000	21.44	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
47	20240823	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	10900	-100	5	-0.91	54460910	5006	23.95	11000	11200	10800	14300	7700	11000	10879.13	0.98	-2255	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	654	-7.12	6.15	12	0.08	-1531.00	1772.00	23650	20230901	-53.91	9000	20240805	21.11	19000	-42.63	20240131	9000	21.11	20240805	23650	-53.91	20230901	9000	21.11	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
48	20240823	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	0	3	0.00	18452290	1688	8.08	11000	11200	10830	14300	7700	11000	10931.45	0.98	-637	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	660	-7.18	6.21	12	0.03	-1531.00	1772.00	23650	20230901	-53.49	9000	20240805	22.22	19000	-42.11	20240131	9000	22.22	20240805	23650	-53.49	20230901	9000	22.22	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
49	20240823	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	-110	5	-1.00	3439280	315	1.51	11000	11000	10830	14300	7700	11000	10918.35	0.98	-86	11626	11312	11076	10762	10526	11195	10645	30	3300	500	7480	10	1	6003387	654	-7.11	6.15	12	0.01	-1531.00	1772.00	23650	20230901	-53.95	9000	20240805	21.00	19000	-42.68	20240131	9000	21.00	20240805	23650	-53.95	20230901	9000	21.00	20240805	0.10	N	196300	500	30 억	58728	N	N	N	N
50	20240822	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	-250	5	-2.22	228330020	20761	222.69	11250	11390	10840	14620	7880	11250	10998.03	0.95	1856	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	660	-7.18	6.21	12	0.35	-1531.00	1772.00	23650	20230901	-53.49	9000	20240805	22.22	19000	-42.11	20240131	9000	22.22	20240805	23650	-53.49	20230901	9000	22.22	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
51	20240822	150912	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	-360	5	-3.20	225696650	20521	220.11	11250	11390	10840	14620	7880	11250	10998.33	0.95	1972	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	654	-7.11	6.15	12	0.34	-1531.00	1772.00	23650	20230901	-53.95	9000	20240805	21.00	19000	-42.68	20240131	9000	21.00	20240805	23650	-53.95	20230901	9000	21.00	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
52	20240822	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	10950	-300	5	-2.67	219585890	19961	214.10	11250	11390	10840	14620	7880	11250	11000.75	0.95	2074	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	657	-7.15	6.18	12	0.33	-1531.00	1772.00	23650	20230901	-53.70	9000	20240805	21.67	19000	-42.37	20240131	9000	21.67	20240805	23650	-53.70	20230901	9000	21.67	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
53	20240822	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	11000	-250	5	-2.22	174061320	15782	169.28	11250	11390	10840	14620	7880	11250	11029.10	0.95	366	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	660	-7.18	6.21	12	0.26	-1531.00	1772.00	23650	20230901	-53.49	9000	20240805	22.22	19000	-42.11	20240131	9000	22.22	20240805	23650	-53.49	20230901	9000	22.22	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
54	20240822	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	10940	-310	5	-2.76	146456870	13267	142.30	11250	11390	10840	14620	7880	11250	11039.19	0.95	905	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	657	-7.15	6.17	12	0.22	-1531.00	1772.00	23650	20230901	-53.74	9000	20240805	21.56	19000	-42.42	20240131	9000	21.56	20240805	23650	-53.74	20230901	9000	21.56	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
55	20240822	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	10960	-290	5	-2.58	141841850	12845	137.78	11250	11390	10840	14620	7880	11250	11042.57	0.95	1186	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	658	-7.16	6.19	12	0.21	-1531.00	1772.00	23650	20230901	-53.66	9000	20240805	21.78	19000	-42.32	20240131	9000	21.78	20240805	23650	-53.66	20230901	9000	21.78	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
56	20240822	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	11060	-190	5	-1.69	132095250	11958	128.26	11250	11390	10840	14620	7880	11250	11046.60	0.95	1782	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	664	-7.22	6.24	12	0.20	-1531.00	1772.00	23650	20230901	-53.23	9000	20240805	22.89	19000	-41.79	20240131	9000	22.89	20240805	23650	-53.23	20230901	9000	22.89	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
57	20240822	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	0	3	0.00	2193890	195	2.09	11250	11390	11250	14620	7880	11250	11250.72	0.95	5	11696	11472	11266	11042	10836	11370	10940	30	3370	500	7650	10	1	6003387	675	-7.35	6.35	12	0.00	-1531.00	1772.00	23650	20230901	-52.43	9000	20240805	25.00	19000	-40.79	20240131	9000	25.00	20240805	23650	-52.43	20230901	9000	25.00	20240805	0.10	N	196300	500	30 억	56868	N	N	N	N
58	20240821	160903	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	-90	5	-0.79	103734430	9323	145.26	11480	11490	11060	14740	7940	11340	11126.72	0.97	-1069	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	675	-7.35	6.35	12	0.16	-1531.00	1772.00	23650	20230901	-52.43	9000	20240805	25.00	19000	-40.79	20240131	9000	25.00	20240805	23650	-52.43	20230901	9000	25.00	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
59	20240821	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	11320	-20	5	-0.18	94931080	8539	133.05	11480	11490	11060	14740	7940	11340	11117.35	0.97	-927	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	680	-7.39	6.39	12	0.14	-1531.00	1772.00	23650	20230901	-52.14	9000	20240805	25.78	19000	-40.42	20240131	9000	25.78	20240805	23650	-52.14	20230901	9000	25.78	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
60	20240821	140911	57	100.00	KOSDAQ		제약	N	N	N	N	N	11180	-160	5	-1.41	90501030	8145	126.91	11480	11490	11060	14740	7940	11340	11111.24	0.97	-850	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	671	-7.30	6.31	12	0.14	-1531.00	1772.00	23650	20230901	-52.73	9000	20240805	24.22	19000	-41.16	20240131	9000	24.22	20240805	23650	-52.73	20230901	9000	24.22	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
61	20240821	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	11200	-140	5	-1.23	80182760	7217	112.45	11480	11490	11060	14740	7940	11340	11110.26	0.97	-841	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	672	-7.32	6.32	12	0.12	-1531.00	1772.00	23650	20230901	-52.64	9000	20240805	24.44	19000	-41.05	20240131	9000	24.44	20240805	23650	-52.64	20230901	9000	24.44	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
62	20240821	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-240	5	-2.12	75504850	6799	105.94	11480	11490	11060	14740	7940	11340	11105.29	0.97	-651	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	666	-7.25	6.26	12	0.11	-1531.00	1772.00	23650	20230901	-53.07	9000	20240805	23.33	19000	-41.58	20240131	9000	23.33	20240805	23650	-53.07	20230901	9000	23.33	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
63	20240821	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	11100	-240	5	-2.12	43735010	3929	61.22	11480	11490	11060	14740	7940	11340	11131.33	0.97	-718	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	666	-7.25	6.26	12	0.07	-1531.00	1772.00	23650	20230901	-53.07	9000	20240805	23.33	19000	-41.58	20240131	9000	23.33	20240805	23650	-53.07	20230901	9000	23.33	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
64	20240821	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	11090	-250	5	-2.20	19742600	1764	27.49	11480	11490	11090	14740	7940	11340	11191.95	0.97	-685	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	666	-7.24	6.26	12	0.03	-1531.00	1772.00	23650	20230901	-53.11	9000	20240805	23.22	19000	-41.63	20240131	9000	23.22	20240805	23650	-53.11	20230901	9000	23.22	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
65	20240821	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	11330	-10	5	-0.09	697790	61	0.95	11480	11490	11300	14740	7940	11340	11439.18	0.97	-44	11613	11476	11393	11256	11173	11435	11215	30	3400	500	7710	10	1	6003387	680	-7.40	6.39	12	0.00	-1531.00	1772.00	23650	20230901	-52.09	9000	20240805	25.89	19000	-40.37	20240131	9000	25.89	20240805	23650	-52.09	20230901	9000	25.89	20240805	0.10	N	196300	500	30 억	57937	N	N	N	N
66	20240820	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	11340	-80	5	-0.70	73094440	6418	41.59	11530	11530	11310	14840	8000	11420	11388.97	0.96	138	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	681	-7.41	6.40	12	0.11	-1531.00	1772.00	23650	20230901	-52.05	9000	20240805	26.00	19000	-40.32	20240131	9000	26.00	20240805	23650	-52.05	20230901	9000	26.00	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
67	20240820	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	11360	-60	5	-0.53	70416880	6182	40.06	11530	11530	11310	14840	8000	11420	11390.63	0.96	55	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	682	-7.42	6.41	12	0.10	-1531.00	1772.00	23650	20230901	-51.97	9000	20240805	26.22	19000	-40.21	20240131	9000	26.22	20240805	23650	-51.97	20230901	9000	26.22	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
68	20240820	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	11400	-20	5	-0.18	61271490	5379	34.86	11530	11530	11310	14840	8000	11420	11390.87	0.96	92	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	684	-7.45	6.43	12	0.09	-1531.00	1772.00	23650	20230901	-51.80	9000	20240805	26.67	19000	-40.00	20240131	9000	26.67	20240805	23650	-51.80	20230901	9000	26.67	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
69	20240820	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	11400	-20	5	-0.18	52069460	4572	29.63	11530	11530	11310	14840	8000	11420	11388.77	0.96	286	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	684	-7.45	6.43	12	0.08	-1531.00	1772.00	23650	20230901	-51.80	9000	20240805	26.67	19000	-40.00	20240131	9000	26.67	20240805	23650	-51.80	20230901	9000	26.67	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
70	20240820	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	11440	20	2	0.18	19133180	1676	10.86	11530	11530	11370	14840	8000	11420	11415.98	0.96	244	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	687	-7.47	6.46	12	0.03	-1531.00	1772.00	23650	20230901	-51.63	9000	20240805	27.11	19000	-39.79	20240131	9000	27.11	20240805	23650	-51.63	20230901	9000	27.11	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
71	20240820	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	11430	10	2	0.09	18278330	1601	10.37	11530	11530	11380	14840	8000	11420	11416.82	0.96	242	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	686	-7.47	6.45	12	0.03	-1531.00	1772.00	23650	20230901	-51.67	9000	20240805	27.00	19000	-39.84	20240131	9000	27.00	20240805	23650	-51.67	20230901	9000	27.00	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
72	20240820	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	11410	-10	5	-0.09	15539520	1361	8.82	11530	11530	11380	14840	8000	11420	11417.72	0.96	261	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	685	-7.45	6.44	12	0.02	-1531.00	1772.00	23650	20230901	-51.75	9000	20240805	26.78	19000	-39.95	20240131	9000	26.78	20240805	23650	-51.75	20230901	9000	26.78	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
73	20240820	090901	57	100.00	KOSDAQ		제약	N	N	N	N	N	11430	10	2	0.09	4284230	376	2.44	11530	11530	11380	14840	8000	11420	11394.23	0.96	-12	11920	11670	11480	11230	11040	11575	11135	30	3420	500	7760	10	1	6003387	686	-7.47	6.45	12	0.01	-1531.00	1772.00	23650	20230901	-51.67	9000	20240805	27.00	19000	-39.84	20240131	9000	27.00	20240805	23650	-51.67	20230901	9000	27.00	20240805	0.10	N	196300	500	30 억	57799	N	N	N	N
74	20240819	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	11420	-220	5	-1.89	178143710	15432	142.11	11600	11730	11290	15130	8150	11640	11543.78	0.97	-709	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	686	-7.46	6.44	12	0.26	-1531.00	1772.00	23650	20230901	-51.71	9000	20240805	26.89	19000	-39.89	20240131	9000	26.89	20240805	23650	-51.71	20230901	9000	26.89	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
75	20240819	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	11350	-290	5	-2.49	175756560	15222	140.18	11600	11730	11290	15130	8150	11640	11546.21	0.97	-632	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	681	-7.41	6.41	12	0.25	-1531.00	1772.00	23650	20230901	-52.01	9000	20240805	26.11	19000	-40.26	20240131	9000	26.11	20240805	23650	-52.01	20230901	9000	26.11	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
76	20240819	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	11420	-220	5	-1.89	150203130	12975	119.49	11600	11730	11420	15130	8150	11640	11576.34	0.97	235	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	686	-7.46	6.44	12	0.22	-1531.00	1772.00	23650	20230901	-51.71	9000	20240805	26.89	19000	-39.89	20240131	9000	26.89	20240805	23650	-51.71	20230901	9000	26.89	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
77	20240819	130855	57	100.00	KOSDAQ		제약	N	N	N	N	N	11520	-120	5	-1.03	105347670	9066	83.49	11600	11730	11500	15130	8150	11640	11620.08	0.97	1010	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	692	-7.52	6.50	12	0.15	-1531.00	1772.00	23650	20230901	-51.29	9000	20240805	28.00	19000	-39.37	20240131	9000	28.00	20240805	23650	-51.29	20230901	9000	28.00	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
78	20240819	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	11550	-90	5	-0.77	101065480	8694	80.06	11600	11730	11510	15130	8150	11640	11624.74	0.97	1284	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	693	-7.54	6.52	12	0.14	-1531.00	1772.00	23650	20230901	-51.16	9000	20240805	28.33	19000	-39.21	20240131	9000	28.33	20240805	23650	-51.16	20230901	9000	28.33	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
79	20240819	110856	57	100.00	KOSDAQ		제약	N	N	N	N	N	11660	20	2	0.17	87187480	7499	69.06	11600	11730	11510	15130	8150	11640	11626.55	0.97	2247	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	700	-7.62	6.58	12	0.12	-1531.00	1772.00	23650	20230901	-50.70	9000	20240805	29.56	19000	-38.63	20240131	9000	29.56	20240805	23650	-50.70	20230901	9000	29.56	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
80	20240819	100858	57	100.00	KOSDAQ		제약	N	N	N	N	N	11640	0	3	0.00	37002940	3199	29.46	11600	11640	11510	15130	8150	11640	11567.01	0.97	732	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	699	-7.60	6.57	12	0.05	-1531.00	1772.00	23650	20230901	-50.78	9000	20240805	29.33	19000	-38.74	20240131	9000	29.33	20240805	23650	-50.78	20230901	9000	29.33	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
81	20240819	090857	57	100.00	KOSDAQ		제약	N	N	N	N	N	11570	-70	5	-0.60	3434640	298	2.74	11600	11600	11510	15130	8150	11640	11525.25	0.97	-155	11866	11752	11626	11512	11386	11690	11450	30	3490	500	7910	10	1	6003387	695	-7.56	6.53	12	0.00	-1531.00	1772.00	23650	20230901	-51.08	9000	20240805	28.56	19000	-39.11	20240131	9000	28.56	20240805	23650	-51.08	20230901	9000	28.56	20240805	0.10	N	196300	500	30 억	58447	N	N	N	N
82	20240816	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	11640	10	2	0.09	125383380	10807	182.52	11660	11740	11500	15110	8150	11630	11602.05	0.97	20	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	699	-7.60	6.57	12	0.18	-1531.00	1772.00	23650	20230901	-50.78	9000	20240805	29.33	19000	-38.74	20240131	9000	29.33	20240805	23650	-50.78	20230901	9000	29.33	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
83	20240816	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	-10	5	-0.09	124255890	10710	180.88	11660	11740	11500	15110	8150	11630	11601.86	0.97	31	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	698	-7.59	6.56	12	0.18	-1531.00	1772.00	23650	20230901	-50.87	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	23650	-50.87	20230901	9000	29.11	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
84	20240816	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	11670	40	2	0.34	108441960	9351	157.93	11660	11740	11500	15110	8150	11630	11596.83	0.97	138	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	701	-7.62	6.59	12	0.16	-1531.00	1772.00	23650	20230901	-50.66	9000	20240805	29.67	19000	-38.58	20240131	9000	29.67	20240805	23650	-50.66	20230901	9000	29.67	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
85	20240816	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	50	2	0.43	104077460	8976	151.60	11660	11740	11500	15110	8150	11630	11595.08	0.97	148	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	701	-7.63	6.59	12	0.15	-1531.00	1772.00	23650	20230901	-50.61	9000	20240805	29.78	19000	-38.53	20240131	9000	29.78	20240805	23650	-50.61	20230901	9000	29.78	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
86	20240816	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	11600	-30	5	-0.26	94860030	8186	138.25	11660	11740	11500	15110	8150	11630	11588.08	0.97	292	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	696	-7.58	6.55	12	0.14	-1531.00	1772.00	23650	20230901	-50.95	9000	20240805	28.89	19000	-38.95	20240131	9000	28.89	20240805	23650	-50.95	20230901	9000	28.89	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
87	20240816	110856	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	-10	5	-0.09	90112270	7777	131.35	11660	11740	11500	15110	8150	11630	11587.02	0.97	606	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	698	-7.59	6.56	12	0.13	-1531.00	1772.00	23650	20230901	-50.87	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	23650	-50.87	20230901	9000	29.11	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
88	20240816	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	11740	110	2	0.95	62375940	5383	90.91	11660	11740	11540	15110	8150	11630	11587.58	0.97	457	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	705	-7.67	6.63	12	0.09	-1531.00	1772.00	23650	20230901	-50.36	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	23650	-50.36	20230901	9000	30.44	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
89	20240816	090854	57	100.00	KOSDAQ		제약	N	N	N	N	N	11650	20	2	0.17	2532400	218	3.68	11660	11670	11600	15110	8150	11630	11616.51	0.97	209	11756	11692	11596	11532	11436	11725	11565	30	3480	500	7900	10	1	6003387	699	-7.61	6.57	12	0.00	-1531.00	1772.00	23650	20230901	-50.74	9000	20240805	29.44	19000	-38.68	20240131	9000	29.44	20240805	23650	-50.74	20230901	9000	29.44	20240805	0.10	N	196300	500	30 억	58427	N	N	N	N
90	20240814	160853	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	30	2	0.26	68628960	5921	21.87	11600	11660	11500	15080	8120	11600	11590.77	1.00	-1497	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	698	-7.60	6.56	12	0.10	-1531.00	1772.00	23650	20230901	-50.82	9000	20240805	29.22	19000	-38.79	20240131	9000	29.22	20240805	23650	-50.82	20230901	9000	29.22	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
91	20240814	150855	57	100.00	KOSDAQ		제약	N	N	N	N	N	11540	-60	5	-0.52	54818520	4730	17.47	11600	11660	11500	15080	8120	11600	11589.54	1.00	-1156	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	693	-7.54	6.51	12	0.08	-1531.00	1772.00	23650	20230901	-51.21	9000	20240805	28.22	19000	-39.26	20240131	9000	28.22	20240805	23650	-51.21	20230901	9000	28.22	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
92	20240814	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	11610	10	2	0.09	40855870	3524	13.01	11600	11660	11500	15080	8120	11600	11593.61	1.00	-951	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	697	-7.58	6.55	12	0.06	-1531.00	1772.00	23650	20230901	-50.91	9000	20240805	29.00	19000	-38.89	20240131	9000	29.00	20240805	23650	-50.91	20230901	9000	29.00	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
93	20240814	130855	57	100.00	KOSDAQ		제약	N	N	N	N	N	11610	10	2	0.09	36252670	3127	11.55	11600	11660	11500	15080	8120	11600	11593.43	1.00	-1058	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	697	-7.58	6.55	12	0.05	-1531.00	1772.00	23650	20230901	-50.91	9000	20240805	29.00	19000	-38.89	20240131	9000	29.00	20240805	23650	-50.91	20230901	9000	29.00	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
94	20240814	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	30	2	0.26	33582160	2897	10.70	11600	11660	11500	15080	8120	11600	11592.05	1.00	-1022	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	698	-7.60	6.56	12	0.05	-1531.00	1772.00	23650	20230901	-50.82	9000	20240805	29.22	19000	-38.79	20240131	9000	29.22	20240805	23650	-50.82	20230901	9000	29.22	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
95	20240814	110848	57	100.00	KOSDAQ		제약	N	N	N	N	N	11580	-20	5	-0.17	30523330	2633	9.72	11600	11660	11500	15080	8120	11600	11592.61	1.00	-795	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	695	-7.56	6.53	12	0.04	-1531.00	1772.00	23650	20230901	-51.04	9000	20240805	28.67	19000	-39.05	20240131	9000	28.67	20240805	23650	-51.04	20230901	9000	28.67	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
96	20240814	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	11620	20	2	0.17	18301420	1579	5.83	11600	11650	11500	15080	8120	11600	11590.51	1.00	102	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	698	-7.59	6.56	12	0.03	-1531.00	1772.00	23650	20230901	-50.87	9000	20240805	29.11	19000	-38.84	20240131	9000	29.11	20240805	23650	-50.87	20230901	9000	29.11	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
97	20240814	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	11600	0	3	0.00	8220750	710	2.62	11600	11650	11500	15080	8120	11600	11578.52	1.00	120	12440	12020	11770	11350	11100	11895	11225	30	3480	500	7880	10	1	6003387	696	-7.58	6.55	12	0.01	-1531.00	1772.00	23650	20230901	-50.95	9000	20240805	28.89	19000	-38.95	20240131	9000	28.89	20240805	23650	-50.95	20230901	9000	28.89	20240805	0.10	N	196300	500	30 억	59920	N	N	N	N
98	20240813	160839	57	100.00	KOSDAQ		제약	N	N	N	N	N	11600	-460	5	-3.81	314723780	26979	128.58	12190	12190	11520	15670	8450	12060	11665.51	1.07	-4226	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	696	-7.58	6.55	12	0.45	-1531.00	1772.00	23650	20230901	-50.95	9000	20240805	28.89	19000	-38.95	20240131	9000	28.89	20240805	23650	-50.95	20230901	9000	28.89	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
99	20240813	150845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	-470	5	-3.90	309326140	26513	126.35	12190	12190	11520	15670	8450	12060	11666.96	1.07	-3888	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	696	-7.57	6.54	12	0.44	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	23650	-50.99	20230901	9000	28.78	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
100	20240813	140846	57	100.00	KOSDAQ		제약	N	N	N	N	N	11570	-490	5	-4.06	286359150	24526	116.89	12190	12190	11520	15670	8450	12060	11675.74	1.07	-2942	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	695	-7.56	6.53	12	0.41	-1531.00	1772.00	23650	20230901	-51.08	9000	20240805	28.56	19000	-39.11	20240131	9000	28.56	20240805	23650	-51.08	20230901	9000	28.56	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
101	20240813	130846	57	100.00	KOSDAQ		제약	N	N	N	N	N	11570	-490	5	-4.06	276206950	23648	112.70	12190	12190	11520	15670	8450	12060	11679.93	1.07	-2689	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	695	-7.56	6.53	12	0.39	-1531.00	1772.00	23650	20230901	-51.08	9000	20240805	28.56	19000	-39.11	20240131	9000	28.56	20240805	23650	-51.08	20230901	9000	28.56	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
102	20240813	120840	57	100.00	KOSDAQ		제약	N	N	N	N	N	11590	-470	5	-3.90	258816640	22149	105.56	12190	12190	11520	15670	8450	12060	11685.25	1.07	-2216	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	696	-7.57	6.54	12	0.37	-1531.00	1772.00	23650	20230901	-50.99	9000	20240805	28.78	19000	-39.00	20240131	9000	28.78	20240805	23650	-50.99	20230901	9000	28.78	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
103	20240813	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	11740	-320	5	-2.65	126233480	10730	51.14	12190	12190	11600	15670	8450	12060	11764.54	1.07	-1902	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	705	-7.67	6.63	12	0.18	-1531.00	1772.00	23650	20230901	-50.36	9000	20240805	30.44	19000	-38.21	20240131	9000	30.44	20240805	23650	-50.36	20230901	9000	30.44	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
104	20240813	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	11860	-200	5	-1.66	88229740	7509	35.79	12190	12190	11600	15670	8450	12060	11749.87	1.07	-830	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	712	-7.75	6.69	12	0.13	-1531.00	1772.00	23650	20230901	-49.85	9000	20240805	31.78	19000	-37.58	20240131	9000	31.78	20240805	23650	-49.85	20230901	9000	31.78	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
105	20240813	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	11850	-210	5	-1.74	6609600	551	2.63	12190	12190	11850	15670	8450	12060	11995.64	1.07	-463	12520	12290	12020	11790	11520	12155	11655	30	3610	500	8200	10	1	6003387	711	-7.74	6.69	12	0.01	-1531.00	1772.00	23650	20230901	-49.89	9000	20240805	31.67	19000	-37.63	20240131	9000	31.67	20240805	23650	-49.89	20230901	9000	31.67	20240805	0.10	N	196300	500	30 억	64142	N	N	N	N
106	20240812	160834	57	100.00	KOSDAQ		제약	N	N	N	N	N	12060	10	2	0.08	242986890	20252	68.08	12200	12250	11750	15660	8440	12050	11998.16	1.14	-4259	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	724	-7.88	6.81	12	0.34	-1531.00	1772.00	23650	20230901	-49.01	9000	20240805	34.00	19000	-36.53	20240131	9000	34.00	20240805	23650	-49.01	20230901	9000	34.00	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
107	20240812	150835	57	100.00	KOSDAQ		제약	N	N	N	N	N	12020	-30	5	-0.25	230176940	19186	64.49	12200	12250	11750	15660	8440	12050	11997.13	1.14	-4013	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	722	-7.85	6.78	12	0.32	-1531.00	1772.00	23650	20230901	-49.18	9000	20240805	33.56	19000	-36.74	20240131	9000	33.56	20240805	23650	-49.18	20230901	9000	33.56	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
108	20240812	140835	57	100.00	KOSDAQ		제약	N	N	N	N	N	12090	40	2	0.33	224350060	18702	62.87	12200	12250	11750	15660	8440	12050	11996.05	1.14	-3736	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	726	-7.90	6.82	12	0.31	-1531.00	1772.00	23650	20230901	-48.88	9000	20240805	34.33	19000	-36.37	20240131	9000	34.33	20240805	23650	-48.88	20230901	9000	34.33	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
109	20240812	130831	57	100.00	KOSDAQ		제약	N	N	N	N	N	12070	20	2	0.17	183543170	15325	51.51	12200	12250	11750	15660	8440	12050	11976.72	1.14	-3859	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	725	-7.88	6.81	12	0.26	-1531.00	1772.00	23650	20230901	-48.96	9000	20240805	34.11	19000	-36.47	20240131	9000	34.11	20240805	23650	-48.96	20230901	9000	34.11	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
110	20240812	120832	57	100.00	KOSDAQ		제약	N	N	N	N	N	12050	0	3	0.00	168159200	14047	47.22	12200	12250	11750	15660	8440	12050	11971.18	1.14	-3231	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	723	-7.87	6.80	12	0.23	-1531.00	1772.00	23650	20230901	-49.05	9000	20240805	33.89	19000	-36.58	20240131	9000	33.89	20240805	23650	-49.05	20230901	9000	33.89	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
111	20240812	110833	57	100.00	KOSDAQ		제약	N	N	N	N	N	11980	-70	5	-0.58	159691870	13339	44.84	12200	12250	11750	15660	8440	12050	11971.80	1.14	-2621	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	719	-7.82	6.76	12	0.22	-1531.00	1772.00	23650	20230901	-49.34	9000	20240805	33.11	19000	-36.95	20240131	9000	33.11	20240805	23650	-49.34	20230901	9000	33.11	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
112	20240812	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	11810	-240	5	-1.99	108117730	9002	30.26	12200	12250	11750	15660	8440	12050	12010.41	1.14	-1021	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	709	-7.71	6.66	12	0.15	-1531.00	1772.00	23650	20230901	-50.06	9000	20240805	31.22	19000	-37.84	20240131	9000	31.22	20240805	23650	-50.06	20230901	9000	31.22	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
113	20240812	090824	57	100.00	KOSDAQ		제약	N	N	N	N	N	12200	150	2	1.24	17549340	1438	4.83	12200	12250	12070	15660	8440	12050	12203.99	1.14	751	12930	12490	11950	11510	10970	12710	11730	30	3610	500	8190	10	1	6003387	732	-7.97	6.88	12	0.02	-1531.00	1772.00	23650	20230901	-48.41	9000	20240805	35.56	19000	-35.79	20240131	9000	35.56	20240805	23650	-48.41	20230901	9000	35.56	20240805	0.10	N	196300	500	30 억	68401	N	N	N	N
114	20240809	160821	57	100.00	KOSDAQ		제약	N	N	N	N	N	12050	720	2	6.35	349630800	29625	61.76	11440	12390	11410	14720	7940	11330	11801.88	1.08	3454	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	723	-7.87	6.80	12	0.49	-1531.00	1772.00	23650	20230901	-49.05	9000	20240805	33.89	19000	-36.58	20240131	9000	33.89	20240805	23650	-49.05	20230901	9000	33.89	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
115	20240809	150839	57	100.00	KOSDAQ		제약	N	N	N	N	N	12020	690	2	6.09	345990220	29323	61.13	11440	12390	11410	14720	7940	11330	11799.28	1.08	3550	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	722	-7.85	6.78	12	0.49	-1531.00	1772.00	23650	20230901	-49.18	9000	20240805	33.56	19000	-36.74	20240131	9000	33.56	20240805	23650	-49.18	20230901	9000	33.56	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
116	20240809	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	11910	580	2	5.12	261004500	22291	46.47	11440	11940	11410	14720	7940	11330	11708.96	1.08	2032	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	715	-7.78	6.72	12	0.37	-1531.00	1772.00	23650	20230901	-49.64	9000	20240805	32.33	19000	-37.32	20240131	9000	32.33	20240805	23650	-49.64	20230901	9000	32.33	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
117	20240809	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	11800	470	2	4.15	185077140	15898	33.14	11440	11940	11410	14720	7940	11330	11641.54	1.08	1012	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	708	-7.71	6.66	12	0.26	-1531.00	1772.00	23650	20230901	-50.11	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	23650	-50.11	20230901	9000	31.11	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
118	20240809	120836	57	100.00	KOSDAQ		제약	N	N	N	N	N	11730	400	2	3.53	178703120	15357	32.02	11440	11940	11410	14720	7940	11330	11636.59	1.08	1022	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	704	-7.66	6.62	12	0.26	-1531.00	1772.00	23650	20230901	-50.40	9000	20240805	30.33	19000	-38.26	20240131	9000	30.33	20240805	23650	-50.40	20230901	9000	30.33	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
119	20240809	110829	57	100.00	KOSDAQ		제약	N	N	N	N	N	11700	370	2	3.27	166088580	14279	29.77	11440	11940	11410	14720	7940	11330	11631.67	1.08	788	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	702	-7.64	6.60	12	0.24	-1531.00	1772.00	23650	20230901	-50.53	9000	20240805	30.00	19000	-38.42	20240131	9000	30.00	20240805	23650	-50.53	20230901	9000	30.00	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
120	20240809	100838	57	100.00	KOSDAQ		제약	N	N	N	N	N	11510	180	2	1.59	118973020	10244	21.36	11440	11830	11410	14720	7940	11330	11613.92	1.08	1769	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	691	-7.52	6.50	12	0.17	-1531.00	1772.00	23650	20230901	-51.33	9000	20240805	27.89	19000	-39.42	20240131	9000	27.89	20240805	23650	-51.33	20230901	9000	27.89	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
121	20240809	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	11800	470	2	4.15	49582010	4239	8.84	11440	11800	11440	14720	7940	11330	11696.63	1.08	1204	12163	11746	11373	10956	10583	11560	10770	30	3390	500	7700	10	1	6003387	708	-7.71	6.66	12	0.07	-1531.00	1772.00	23650	20230901	-50.11	9000	20240805	31.11	19000	-37.89	20240131	9000	31.11	20240805	23650	-50.11	20230901	9000	31.11	20240805	0.10	N	196300	500	30 억	65008	N	N	N	N
122	20240808	160817	57	100.00	KOSDAQ		제약	N	N	N	N	N	11330	-70	5	-0.61	546511480	47938	128.95	11790	11790	11000	14820	7980	11400	11400.38	1.20	-6961	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	680	-7.40	6.39	12	0.80	-1531.00	1772.00	23650	20230901	-52.09	9000	20240805	25.89	19000	-40.37	20240131	9000	25.89	20240805	23650	-52.09	20230901	9000	25.89	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
123	20240808	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	11300	-100	5	-0.88	539241690	47296	127.22	11790	11790	11000	14820	7980	11400	11401.42	1.20	-6907	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	678	-7.38	6.38	12	0.79	-1531.00	1772.00	23650	20230901	-52.22	9000	20240805	25.56	19000	-40.53	20240131	9000	25.56	20240805	23650	-52.22	20230901	9000	25.56	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
124	20240808	140829	57	100.00	KOSDAQ		제약	N	N	N	N	N	11340	-60	5	-0.53	512721700	44956	120.93	11790	11790	11000	14820	7980	11400	11404.97	1.20	-6054	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	681	-7.41	6.40	12	0.75	-1531.00	1772.00	23650	20230901	-52.05	9000	20240805	26.00	19000	-40.32	20240131	9000	26.00	20240805	23650	-52.05	20230901	9000	26.00	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
125	20240808	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	11430	30	2	0.26	497360590	43607	117.30	11790	11790	11000	14820	7980	11400	11405.52	1.20	-6449	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	686	-7.47	6.45	12	0.73	-1531.00	1772.00	23650	20230901	-51.67	9000	20240805	27.00	19000	-39.84	20240131	9000	27.00	20240805	23650	-51.67	20230901	9000	27.00	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
126	20240808	120834	57	100.00	KOSDAQ		제약	N	N	N	N	N	11370	-30	5	-0.26	440215710	38600	103.83	11790	11790	11000	14820	7980	11400	11404.55	1.20	-10029	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	683	-7.43	6.42	12	0.64	-1531.00	1772.00	23650	20230901	-51.92	9000	20240805	26.33	19000	-40.16	20240131	9000	26.33	20240805	23650	-51.92	20230901	9000	26.33	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
127	20240808	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	11470	70	2	0.61	337331650	29705	79.90	11790	11790	11000	14820	7980	11400	11356.06	1.20	-6144	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	689	-7.49	6.47	12	0.49	-1531.00	1772.00	23650	20230901	-51.50	9000	20240805	27.44	19000	-39.63	20240131	9000	27.44	20240805	23650	-51.50	20230901	9000	27.44	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
128	20240808	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	11250	-150	5	-1.32	319955970	28178	75.80	11790	11790	11000	14820	7980	11400	11354.81	1.20	-6237	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	675	-7.35	6.35	12	0.47	-1531.00	1772.00	23650	20230901	-52.43	9000	20240805	25.00	19000	-40.79	20240131	9000	25.00	20240805	23650	-52.43	20230901	9000	25.00	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
129	20240808	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	11290	-110	5	-0.96	106874490	9286	24.98	11790	11790	11000	14820	7980	11400	11509.21	1.20	-4211	11953	11676	11173	10896	10393	11815	11035	30	3420	500	7750	10	1	6003387	678	-7.37	6.37	12	0.15	-1531.00	1772.00	23650	20230901	-52.26	9000	20240805	25.44	19000	-40.58	20240131	9000	25.44	20240805	23650	-52.26	20230901	9000	25.44	20240805	0.10	N	196300	500	30 억	71969	N	N	N	N
130	20240807	160806	57	100.00	KOSDAQ		제약	N	N	N	N	N	11400	810	2	7.65	413132590	37138	87.54	10770	11450	10670	13760	7420	10590	11124.26	1.05	8990	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	684	-7.45	6.43	12	0.62	-1531.00	1772.00	23650	20230901	-51.80	9000	20240805	26.67	19000	-40.00	20240131	9000	26.67	20240805	23650	-51.80	20230901	9000	26.67	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
131	20240807	150819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11270	680	2	6.42	405908950	36501	86.04	10770	11450	10670	13760	7420	10590	11120.49	1.05	8955	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	677	-7.36	6.36	12	0.61	-1531.00	1772.00	23650	20230901	-52.35	9000	20240805	25.22	19000	-40.68	20240131	9000	25.22	20240805	23650	-52.35	20230901	9000	25.22	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
132	20240807	140825	57	100.00	KOSDAQ		제약	N	N	N	N	N	11380	790	2	7.46	356462920	32129	75.73	10770	11450	10670	13760	7420	10590	11094.74	1.05	8799	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	683	-7.43	6.42	12	0.54	-1531.00	1772.00	23650	20230901	-51.88	9000	20240805	26.44	19000	-40.11	20240131	9000	26.44	20240805	23650	-51.88	20230901	9000	26.44	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
133	20240807	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11320	730	2	6.89	297647110	26935	63.49	10770	11330	10670	13760	7420	10590	11050.57	1.05	8505	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	680	-7.39	6.39	12	0.45	-1531.00	1772.00	23650	20230901	-52.14	9000	20240805	25.78	19000	-40.42	20240131	9000	25.78	20240805	23650	-52.14	20230901	9000	25.78	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
134	20240807	120821	57	100.00	KOSDAQ		제약	N	N	N	N	N	11230	640	2	6.04	235054710	21388	50.42	10770	11330	10670	13760	7420	10590	10990.03	1.05	7330	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	674	-7.34	6.34	12	0.36	-1531.00	1772.00	23650	20230901	-52.52	9000	20240805	24.78	19000	-40.89	20240131	9000	24.78	20240805	23650	-52.52	20230901	9000	24.78	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
135	20240807	110819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11150	560	2	5.29	186221410	17018	40.12	10770	11330	10670	13760	7420	10590	10942.61	1.05	7915	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	669	-7.28	6.29	12	0.28	-1531.00	1772.00	23650	20230901	-52.85	9000	20240805	23.89	19000	-41.32	20240131	9000	23.89	20240805	23650	-52.85	20230901	9000	23.89	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
136	20240807	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	11070	480	2	4.53	161695240	14815	34.92	10770	11330	10670	13760	7420	10590	10914.29	1.05	8102	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	665	-7.23	6.25	12	0.25	-1531.00	1772.00	23650	20230901	-53.19	9000	20240805	23.00	19000	-41.74	20240131	9000	23.00	20240805	23650	-53.19	20230901	9000	23.00	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
137	20240807	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	10920	330	2	3.12	11956540	1107	2.61	10770	10930	10670	13760	7420	10590	10800.85	1.05	364	11476	11032	10556	10112	9636	11255	10335	30	3170	500	7200	10	1	6003387	656	-7.13	6.16	12	0.02	-1531.00	1772.00	23650	20230901	-53.83	9000	20240805	21.33	19000	-42.53	20240131	9000	21.33	20240805	23650	-53.83	20230901	9000	21.33	20240805	0.10	N	196300	500	30 억	62969	N	N	N	N
138	20240806	160805	57	100.00	KOSDAQ		제약	N	N	N	N	N	10590	510	2	5.06	449893750	42323	81.11	10080	11000	10080	13100	7060	10080	10630.06	0.97	4917	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	636	-6.92	5.98	12	0.70	-1531.00	1772.00	23650	20230901	-55.22	9000	20240805	17.67	19000	-44.26	20240131	9000	17.67	20240805	23650	-55.22	20230901	9000	17.67	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
139	20240806	150816	57	100.00	KOSDAQ		제약	N	N	N	N	N	10580	500	2	4.96	443063250	41677	79.87	10080	11000	10080	13100	7060	10080	10630.93	0.97	5225	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	635	-6.91	5.97	12	0.69	-1531.00	1772.00	23650	20230901	-55.26	9000	20240805	17.56	19000	-44.32	20240131	9000	17.56	20240805	23650	-55.26	20230901	9000	17.56	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
140	20240806	140813	57	100.00	KOSDAQ		제약	N	N	N	N	N	10530	450	2	4.46	387662120	36422	69.80	10080	11000	10080	13100	7060	10080	10643.69	0.97	3812	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	632	-6.88	5.94	12	0.61	-1531.00	1772.00	23650	20230901	-55.48	9000	20240805	17.00	19000	-44.58	20240131	9000	17.00	20240805	23650	-55.48	20230901	9000	17.00	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
141	20240806	130815	57	100.00	KOSDAQ		제약	N	N	N	N	N	10800	720	2	7.14	326896210	30712	58.86	10080	11000	10080	13100	7060	10080	10644.00	0.97	2660	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	648	-7.05	6.09	12	0.51	-1531.00	1772.00	23650	20230901	-54.33	9000	20240805	20.00	19000	-43.16	20240131	9000	20.00	20240805	23650	-54.33	20230901	9000	20.00	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
142	20240806	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	10650	570	2	5.65	286516220	26960	51.67	10080	11000	10080	13100	7060	10080	10627.54	0.97	1845	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	639	-6.96	6.01	12	0.45	-1531.00	1772.00	23650	20230901	-54.97	9000	20240805	18.33	19000	-43.95	20240131	9000	18.33	20240805	23650	-54.97	20230901	9000	18.33	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
143	20240806	110805	57	100.00	KOSDAQ		제약	N	N	N	N	N	10400	320	2	3.17	206008370	19399	37.18	10080	11000	10080	13100	7060	10080	10619.65	0.97	1742	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	624	-6.79	5.87	12	0.32	-1531.00	1772.00	23650	20230901	-56.03	9000	20240805	15.56	19000	-45.26	20240131	9000	15.56	20240805	23650	-56.03	20230901	9000	15.56	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
144	20240806	100806	57	100.00	KOSDAQ		제약	N	N	N	N	N	10720	640	2	6.35	108821040	10290	19.72	10080	11000	10080	13100	7060	10080	10575.61	0.97	2384	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	644	-7.00	6.05	12	0.17	-1531.00	1772.00	23650	20230901	-54.67	9000	20240805	19.11	19000	-43.58	20240131	9000	19.11	20240805	23650	-54.67	20230901	9000	19.11	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
145	20240806	090812	57	100.00	KOSDAQ		제약	N	N	N	N	N	10770	690	2	6.85	10563180	994	1.90	10080	11000	10080	13100	7060	10080	10629.15	0.97	-542	13026	11552	10276	8802	7526	10915	8165	30	3020	500	6850	10	1	6003387	647	-7.03	6.08	12	0.02	-1531.00	1772.00	23650	20230901	-54.46	9000	20240805	19.67	19000	-43.32	20240131	9000	19.67	20240805	23650	-54.46	20230901	9000	19.67	20240805	0.12	N	196300	500	30 억	58052	N	N	N	N
146	20240805	160754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10080	-1690	5	-14.36	554982210	51573	60.89	11750	11750	9000	15300	8240	11770	10766.94	0.95	1024	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	605	-6.58	5.69	12	0.86	-1531.00	1772.00	23650	20230901	-57.38	9000	20240805	12.00	19000	-46.95	20240131	9000	12.00	20240805	23650	-57.38	20230901	9000	12.00	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
147	20240805	150809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9700	-2070	5	-17.59	511168110	47196	55.72	11750	11750	9000	15300	8240	11770	10830.73	0.95	1080	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	582	-6.34	5.47	12	0.79	-1531.00	1772.00	23650	20230901	-58.99	9000	20240805	7.78	19000	-48.95	20240131	9000	7.78	20240805	23650	-58.99	20230901	9000	7.78	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
148	20240805	140810	58	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10640	-1130	5	-9.60	406566400	36985	43.67	11750	11750	10610	15300	8240	11770	10992.72	0.95	2501	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	639	-6.95	6.00	12	0.62	-1531.00	1772.00	23650	20230901	-55.01	10610	20240805	0.28	19000	-44.00	20240131	10610	0.28	20240805	23650	-55.01	20230901	10610	0.28	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
149	20240805	130808	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10730	-1040	5	-8.84	285773820	25690	30.33	11750	11750	10730	15300	8240	11770	11123.91	0.95	-3170	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	644	-7.01	6.06	12	0.43	-1531.00	1772.00	23650	20230901	-54.63	10730	20240805	0.00	19000	-43.53	20240131	10730	0.00	20240805	23650	-54.63	20230901	10730	0.00	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
150	20240805	120804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	10950	-820	5	-6.97	271080390	24331	28.73	11750	11750	10750	15300	8240	11770	11141.33	0.95	-2848	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	657	-7.15	6.18	12	0.41	-1531.00	1772.00	23650	20230901	-53.70	10750	20240805	1.86	19000	-42.37	20240131	10750	1.86	20240805	23650	-53.70	20230901	10750	1.86	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
151	20240805	110803	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11080	-690	5	-5.86	188751630	16821	19.86	11750	11750	11030	15300	8240	11770	11221.16	0.95	-3453	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	665	-7.24	6.25	12	0.28	-1531.00	1772.00	23650	20230901	-53.15	11030	20240805	0.45	19000	-41.68	20240131	11030	0.45	20240805	23650	-53.15	20230901	11030	0.45	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
152	20240805	100802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11230	-540	5	-4.59	107845030	9588	11.32	11750	11750	11070	15300	8240	11770	11247.86	0.95	-1027	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	674	-7.34	6.34	12	0.16	-1531.00	1772.00	23650	20230901	-52.52	11070	20240805	1.45	19000	-40.89	20240131	11070	1.45	20240805	23650	-52.52	20230901	11070	1.45	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
153	20240805	090757	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11270	-500	5	-4.25	22464380	1967	2.32	11750	11750	11270	15300	8240	11770	11420.45	0.95	-10	12883	12326	11913	11356	10943	12120	11150	30	3530	500	8000	10	1	6003387	677	-7.36	6.36	12	0.03	-1531.00	1772.00	23650	20230901	-52.35	11270	20240805	0.00	19000	-40.68	20240131	11270	0.00	20240805	23650	-52.35	20230901	11270	0.00	20240805	0.12	N	196300	500	30 억	57068	N	N	N	N
154	20240802	160750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11770	-740	5	-5.92	996702350	84596	259.54	12470	12470	11500	16260	8760	12510	11781.91	0.98	-1638	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	707	-7.69	6.64	12	1.41	-1531.00	1772.00	23650	20230901	-50.23	11500	20240802	2.35	19000	-38.05	20240131	11500	2.35	20240802	23650	-50.23	20230901	11500	2.35	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
155	20240802	150749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11660	-850	5	-6.79	965076830	81886	251.23	12470	12470	11500	16260	8760	12510	11785.61	0.98	-197	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	700	-7.62	6.58	12	1.36	-1531.00	1772.00	23650	20230901	-50.70	11500	20240802	1.39	19000	-38.63	20240131	11500	1.39	20240802	23650	-50.70	20230901	11500	1.39	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
156	20240802	140752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11890	-620	5	-4.96	814021750	68913	211.43	12470	12470	11500	16260	8760	12510	11812.31	0.98	-429	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	714	-7.77	6.71	12	1.15	-1531.00	1772.00	23650	20230901	-49.73	11500	20240802	3.39	19000	-37.42	20240131	11500	3.39	20240802	23650	-49.73	20230901	11500	3.39	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
157	20240802	130750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11680	-830	5	-6.63	743230300	62858	192.85	12470	12470	11500	16260	8760	12510	11823.96	0.98	-27	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	701	-7.63	6.59	12	1.05	-1531.00	1772.00	23650	20230901	-50.61	11500	20240802	1.57	19000	-38.53	20240131	11500	1.57	20240802	23650	-50.61	20230901	11500	1.57	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
158	20240802	120751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11830	-680	5	-5.44	522831480	44027	135.08	12470	12470	11500	16260	8760	12510	11875.25	0.98	-1871	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	710	-7.73	6.68	12	0.73	-1531.00	1772.00	23650	20230901	-49.98	11500	20240802	2.87	19000	-37.74	20240131	11500	2.87	20240802	23650	-49.98	20230901	11500	2.87	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
159	20240802	110751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	11910	-600	5	-4.80	287293510	23888	73.29	12470	12470	11730	16260	8760	12510	12026.69	0.98	-5127	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	715	-7.78	6.72	12	0.40	-1531.00	1772.00	23650	20230901	-49.64	11730	20240802	1.53	19000	-37.32	20240131	11730	1.53	20240802	23650	-49.64	20230901	11730	1.53	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
160	20240802	100746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12010	-500	5	-4.00	170109090	14007	42.97	12470	12470	11920	16260	8760	12510	12144.58	0.98	-3806	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	721	-7.84	6.78	12	0.23	-1531.00	1772.00	23650	20230901	-49.22	11920	20240802	0.76	19000	-36.79	20240131	11920	0.76	20240802	23650	-49.22	20230901	11920	0.76	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
161	20240802	090752	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12180	-330	5	-2.64	32000170	2609	8.00	12470	12470	12180	16260	8760	12510	12265.30	0.98	-528	12923	12716	12543	12336	12163	12630	12250	30	3750	500	8500	10	1	6003387	731	-7.96	6.87	12	0.04	-1531.00	1772.00	23650	20230901	-48.50	12180	20240802	0.00	19000	-35.89	20240131	12180	0.00	20240802	23650	-48.50	20230901	12180	0.00	20240802	0.12	N	196300	500	30 억	58706	N	N	N	N
162	20240801	160746	57	100.00	KOSDAQ		제약	N	N	N	N	N	12510	20	2	0.16	409499760	32593	84.56	12620	12750	12370	16230	8750	12490	12564.06	0.96	1168	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	751	-8.17	7.06	12	0.54	-1531.00	1772.00	23650	20230901	-47.10	12200	20240730	2.54	19000	-34.16	20240131	12200	2.54	20240730	23650	-47.10	20230901	12200	2.54	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
163	20240801	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	12490	0	3	0.00	405230360	32251	83.68	12620	12750	12370	16230	8750	12490	12564.89	0.96	1350	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	750	-8.16	7.05	12	0.54	-1531.00	1772.00	23650	20230901	-47.19	12200	20240730	2.38	19000	-34.26	20240131	12200	2.38	20240730	23650	-47.19	20230901	12200	2.38	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
164	20240801	140758	57	100.00	KOSDAQ		제약	N	N	N	N	N	12610	120	2	0.96	372880650	29668	76.97	12620	12750	12370	16230	8750	12490	12568.45	0.96	1601	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	757	-8.24	7.12	12	0.49	-1531.00	1772.00	23650	20230901	-46.68	12200	20240730	3.36	19000	-33.63	20240131	12200	3.36	20240730	23650	-46.68	20230901	12200	3.36	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
165	20240801	130749	57	100.00	KOSDAQ		제약	N	N	N	N	N	12540	50	2	0.40	323493850	25738	66.78	12620	12750	12370	16230	8750	12490	12568.73	0.96	2524	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	753	-8.19	7.08	12	0.43	-1531.00	1772.00	23650	20230901	-46.98	12200	20240730	2.79	19000	-34.00	20240131	12200	2.79	20240730	23650	-46.98	20230901	12200	2.79	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
166	20240801	120754	57	100.00	KOSDAQ		제약	N	N	N	N	N	12570	80	2	0.64	290720010	23108	59.95	12620	12750	12400	16230	8750	12490	12580.92	0.96	3051	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	755	-8.21	7.09	12	0.38	-1531.00	1772.00	23650	20230901	-46.85	12200	20240730	3.03	19000	-33.84	20240131	12200	3.03	20240730	23650	-46.85	20230901	12200	3.03	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
167	20240801	110754	57	100.00	KOSDAQ		제약	N	N	N	N	N	12500	10	2	0.08	282396070	22443	58.23	12620	12750	12400	16230	8750	12490	12582.81	0.96	3240	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	750	-8.16	7.05	12	0.37	-1531.00	1772.00	23650	20230901	-47.15	12200	20240730	2.46	19000	-34.21	20240131	12200	2.46	20240730	23650	-47.15	20230901	12200	2.46	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
168	20240801	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	12520	30	2	0.24	217190580	17228	44.70	12620	12750	12400	16230	8750	12490	12606.84	0.96	3969	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	752	-8.18	7.07	12	0.29	-1531.00	1772.00	23650	20230901	-47.06	12200	20240730	2.62	19000	-34.11	20240131	12200	2.62	20240730	23650	-47.06	20230901	12200	2.62	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N
169	20240801	090742	57	100.00	KOSDAQ		제약	N	N	N	N	N	12620	130	2	1.04	22838650	1813	4.70	12620	12620	12440	16230	8750	12490	12597.16	0.96	139	13263	12876	12543	12156	11823	12710	11990	30	3740	500	8490	10	1	6003387	758	-8.24	7.12	12	0.03	-1531.00	1772.00	23650	20230901	-46.64	12200	20240730	3.44	19000	-33.58	20240131	12200	3.44	20240730	23650	-46.64	20230901	12200	3.44	20240730	0.14	N	196300	500	30 억	57532	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History