KissMeData/314130/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161149	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-270	5	-2.74	1032498640	106981	93.93	9930	9930	9430	12790	6890	9840	9651.39	0.70	3622	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1463	-3.22	2.48	12	0.70	-2971.00	3862.00	19520	20230823	-50.97	6550	20240426	46.11	14670	-34.76	20240604	6550	46.11	20240426	19520	-50.97	20230823	6550	46.11	20240426	0.81	N	314130	500	76 억	107215	N	N	118	N	N
3	20240731	151207	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-250	5	-2.54	986194040	102148	89.68	9930	9930	9430	12790	6890	9840	9654.56	0.70	3054	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1466	-3.23	2.48	12	0.67	-2971.00	3862.00	19520	20230823	-50.87	6550	20240426	46.41	14670	-34.63	20240604	6550	46.41	20240426	19520	-50.87	20230823	6550	46.41	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
4	20240731	141206	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	-370	5	-3.76	911765180	94363	82.85	9930	9930	9430	12790	6890	9840	9662.32	0.70	378	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1448	-3.19	2.45	12	0.62	-2971.00	3862.00	19520	20230823	-51.49	6550	20240426	44.58	14670	-35.45	20240604	6550	44.58	20240426	19520	-51.49	20230823	6550	44.58	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
5	20240731	131202	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	-200	5	-2.03	621198480	63998	56.19	9930	9930	9610	12790	6890	9840	9706.53	0.70	-4789	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1474	-3.24	2.50	12	0.42	-2971.00	3862.00	19520	20230823	-50.61	6550	20240426	47.18	14670	-34.29	20240604	6550	47.18	20240426	19520	-50.61	20230823	6550	47.18	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
6	20240731	121200	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-190	5	-1.93	559349980	57605	50.58	9930	9930	9610	12790	6890	9840	9710.09	0.70	-7330	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1475	-3.25	2.50	12	0.38	-2971.00	3862.00	19520	20230823	-50.56	6550	20240426	47.33	14670	-34.22	20240604	6550	47.33	20240426	19520	-50.56	20230823	6550	47.33	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
7	20240731	111204	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-160	5	-1.63	429627540	44170	38.78	9930	9930	9630	12790	6890	9840	9726.68	0.70	-7942	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1480	-3.26	2.51	12	0.29	-2971.00	3862.00	19520	20230823	-50.41	6550	20240426	47.79	14670	-34.01	20240604	6550	47.79	20240426	19520	-50.41	20230823	6550	47.79	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
8	20240731	101159	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	0	3	0.00	313065000	32183	28.26	9930	9930	9630	12790	6890	9840	9727.65	0.70	-3259	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1504	-3.31	2.55	12	0.21	-2971.00	3862.00	19520	20230823	-49.59	6550	20240426	50.23	14670	-32.92	20240604	6550	50.23	20240426	19520	-49.59	20230823	6550	50.23	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
9	20240731	091159	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-120	5	-1.22	88602600	9092	7.98	9930	9930	9630	12790	6890	9840	9745.12	0.70	-1636	10320	10080	9940	9700	9560	10010	9630	76	2950	500	6690	10	1	15285436	1486	-3.27	2.52	12	0.06	-2971.00	3862.00	19520	20230823	-50.20	6550	20240426	48.40	14670	-33.74	20240604	6550	48.40	20240426	19520	-50.20	20230823	6550	48.40	20240426	0.81	N	314130	500	76 억	107215	N	N	0	N	N
10	20240730	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-110	5	-1.11	1103555970	111061	89.62	9950	10180	9800	12930	6970	9950	9936.60	0.68	4142	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1504	-3.31	2.55	12	0.73	-2971.00	3862.00	19520	20230823	-49.59	6550	20240426	50.23	14670	-32.92	20240604	6550	50.23	20240426	19520	-49.59	20230823	6550	50.23	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
11	20240730	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-70	5	-0.70	1029987940	103600	83.60	9950	10180	9800	12930	6970	9950	9941.97	0.68	2153	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1510	-3.33	2.56	12	0.68	-2971.00	3862.00	19520	20230823	-49.39	6550	20240426	50.84	14670	-32.65	20240604	6550	50.84	20240426	19520	-49.39	20230823	6550	50.84	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
12	20240730	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-140	5	-1.41	931297320	93585	75.52	9950	10180	9800	12930	6970	9950	9951.35	0.68	1720	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1500	-3.30	2.54	12	0.61	-2971.00	3862.00	19520	20230823	-49.74	6550	20240426	49.77	14670	-33.13	20240604	6550	49.77	20240426	19520	-49.74	20230823	6550	49.77	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
13	20240730	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	10	2	0.10	764294410	76694	61.89	9950	10180	9840	12930	6970	9950	9965.51	0.68	4101	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1522	-3.35	2.58	12	0.50	-2971.00	3862.00	19520	20230823	-48.98	6550	20240426	52.06	14670	-32.11	20240604	6550	52.06	20240426	19520	-48.98	20230823	6550	52.06	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
14	20240730	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	80	2	0.80	680414640	68274	55.09	9950	10180	9840	12930	6970	9950	9965.94	0.68	4803	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1533	-3.38	2.60	12	0.45	-2971.00	3862.00	19520	20230823	-48.62	6550	20240426	53.13	14670	-31.63	20240604	6550	53.13	20240426	19520	-48.62	20230823	6550	53.13	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
15	20240730	111144	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	70	2	0.70	573069950	57549	46.44	9950	10180	9840	12930	6970	9950	9957.95	0.68	2798	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1532	-3.37	2.59	12	0.38	-2971.00	3862.00	19520	20230823	-48.67	6550	20240426	52.98	14670	-31.70	20240604	6550	52.98	20240426	19520	-48.67	20230823	6550	52.98	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
16	20240730	101152	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	0	3	0.00	369275040	37159	29.98	9950	10180	9840	12930	6970	9950	9937.70	0.68	-5731	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1521	-3.35	2.58	12	0.24	-2971.00	3862.00	19520	20230823	-49.03	6550	20240426	51.91	14670	-32.17	20240604	6550	51.91	20240426	19520	-49.03	20230823	6550	51.91	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
17	20240730	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	50	2	0.50	102075020	10259	8.28	9950	10180	9910	12930	6970	9950	9949.80	0.68	-479	10450	10200	9950	9700	9450	10325	9825	76	2980	500	6760	10	1	15285436	1529	-3.37	2.59	12	0.07	-2971.00	3862.00	19520	20230823	-48.77	6550	20240426	52.67	14670	-31.83	20240604	6550	52.67	20240426	19520	-48.77	20230823	6550	52.67	20240426	0.84	N	314130	500	76 억	103190	N	N	0	N	N
18	20240729	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	180	2	1.84	1232142580	122811	81.66	9700	10200	9700	12700	6840	9770	10032.92	0.51	26075	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1521	-3.35	2.58	12	0.80	-2971.00	3862.00	19520	20230823	-49.03	6550	20240426	51.91	14670	-32.17	20240604	6550	51.91	20240426	19520	-49.03	20230823	6550	51.91	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
19	20240729	151145	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	170	2	1.74	1193520730	118932	79.09	9700	10200	9700	12700	6840	9770	10035.32	0.51	25963	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1519	-3.35	2.57	12	0.78	-2971.00	3862.00	19520	20230823	-49.08	6550	20240426	51.76	14670	-32.24	20240604	6550	51.76	20240426	19520	-49.08	20230823	6550	51.76	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
20	20240729	141153	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	240	2	2.46	1087886840	108347	72.05	9700	10200	9700	12700	6840	9770	10040.77	0.51	25486	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1530	-3.37	2.59	12	0.71	-2971.00	3862.00	19520	20230823	-48.72	6550	20240426	52.82	14670	-31.77	20240604	6550	52.82	20240426	19520	-48.72	20230823	6550	52.82	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
21	20240729	131149	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	270	2	2.76	1012331500	100813	67.04	9700	10200	9700	12700	6840	9770	10041.68	0.51	25555	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1535	-3.38	2.60	12	0.66	-2971.00	3862.00	19520	20230823	-48.57	6550	20240426	53.28	14670	-31.56	20240604	6550	53.28	20240426	19520	-48.57	20230823	6550	53.28	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
22	20240729	121150	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	230	2	2.35	941902450	93780	62.36	9700	10200	9700	12700	6840	9770	10043.75	0.51	23360	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1529	-3.37	2.59	12	0.61	-2971.00	3862.00	19520	20230823	-48.77	6550	20240426	52.67	14670	-31.83	20240604	6550	52.67	20240426	19520	-48.77	20230823	6550	52.67	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
23	20240729	111137	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	260	2	2.66	830094970	82634	54.95	9700	10200	9700	12700	6840	9770	10045.44	0.51	24335	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1533	-3.38	2.60	12	0.54	-2971.00	3862.00	19520	20230823	-48.62	6550	20240426	53.13	14670	-31.63	20240604	6550	53.13	20240426	19520	-48.62	20230823	6550	53.13	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
24	20240729	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	310	2	3.17	639932840	63689	42.35	9700	10200	9700	12700	6840	9770	10047.78	0.51	22688	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1541	-3.39	2.61	12	0.42	-2971.00	3862.00	19520	20230823	-48.36	6550	20240426	53.89	14670	-31.29	20240604	6550	53.89	20240426	19520	-48.36	20230823	6550	53.89	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
25	20240729	091134	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	200	2	2.05	125391290	12673	8.43	9700	9990	9700	12700	6840	9770	9894.37	0.51	5571	10110	9940	9830	9660	9550	9885	9605	76	2930	500	6640	10	1	15285436	1524	-3.36	2.58	12	0.08	-2971.00	3862.00	19520	20230823	-48.92	6550	20240426	52.21	14670	-32.04	20240604	6550	52.21	20240426	19520	-48.92	20230823	6550	52.21	20240426	0.86	N	314130	500	76 억	77435	N	N	0	N	N
26	20240726	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	0	3	0.00	1450219290	147388	75.78	9900	10000	9720	12700	6840	9770	9839.84	0.35	24483	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1493	-3.29	2.53	12	0.96	-2971.00	3862.00	19520	20230823	-49.95	6550	20240426	49.16	14670	-33.40	20240604	6550	49.16	20240426	19520	-49.95	20230823	6550	49.16	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
27	20240726	151128	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-40	5	-0.41	1392629890	141484	72.75	9900	10000	9720	12700	6840	9770	9843.02	0.35	23833	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1487	-3.27	2.52	12	0.93	-2971.00	3862.00	19520	20230823	-50.15	6550	20240426	48.55	14670	-33.67	20240604	6550	48.55	20240426	19520	-50.15	20230823	6550	48.55	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
28	20240726	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	130	2	1.33	1108811950	112549	57.87	9900	10000	9720	12700	6840	9770	9851.82	0.35	25570	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1513	-3.33	2.56	12	0.74	-2971.00	3862.00	19520	20230823	-49.28	6550	20240426	51.15	14670	-32.52	20240604	6550	51.15	20240426	19520	-49.28	20230823	6550	51.15	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
29	20240726	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	120	2	1.23	997764750	101373	52.12	9900	9970	9720	12700	6840	9770	9842.51	0.35	24885	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1512	-3.33	2.56	12	0.66	-2971.00	3862.00	19520	20230823	-49.33	6550	20240426	50.99	14670	-32.58	20240604	6550	50.99	20240426	19520	-49.33	20230823	6550	50.99	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
30	20240726	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	150	2	1.54	902288290	91719	47.16	9900	9970	9720	12700	6840	9770	9837.53	0.35	24583	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1516	-3.34	2.57	12	0.60	-2971.00	3862.00	19520	20230823	-49.18	6550	20240426	51.45	14670	-32.38	20240604	6550	51.45	20240426	19520	-49.18	20230823	6550	51.45	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
31	20240726	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	80	2	0.82	819010860	83315	42.84	9900	9960	9720	12700	6840	9770	9830.29	0.35	24190	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1506	-3.32	2.55	12	0.55	-2971.00	3862.00	19520	20230823	-49.54	6550	20240426	50.38	14670	-32.86	20240604	6550	50.38	20240426	19520	-49.54	20230823	6550	50.38	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
32	20240726	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	140	2	1.43	448115840	45691	23.49	9900	9940	9720	12700	6840	9770	9807.53	0.35	13357	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1515	-3.34	2.57	12	0.30	-2971.00	3862.00	19520	20230823	-49.23	6550	20240426	51.30	14670	-32.45	20240604	6550	51.30	20240426	19520	-49.23	20230823	6550	51.30	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
33	20240726	091126	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-20	5	-0.20	108793890	11102	5.71	9900	9940	9730	12700	6840	9770	9799.49	0.35	1364	10363	10066	9913	9616	9463	9990	9540	76	2930	500	6640	10	1	15285436	1490	-3.28	2.52	12	0.07	-2971.00	3862.00	19520	20230823	-50.05	6550	20240426	48.85	14670	-33.54	20240604	6550	48.85	20240426	19520	-50.05	20230823	6550	48.85	20240426	0.87	N	314130	500	76 억	53014	N	N	118	N	N
34	20240725	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	-380	5	-3.74	1911306790	192777	56.22	10090	10210	9760	13190	7110	10150	9914.67	0.46	-17268	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1493	-3.29	2.53	12	1.26	-2971.00	3862.00	19520	20230823	-49.95	6550	20240426	49.16	14670	-33.40	20240604	6550	49.16	20240426	19520	-49.95	20230823	6550	49.16	20240426	0.86	N	314130	500	76 억	69850	N	N	118	N	N
35	20240725	151137	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-340	5	-3.35	1806785520	182091	53.10	10090	10210	9760	13190	7110	10150	9922.43	0.46	-16115	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1500	-3.30	2.54	12	1.19	-2971.00	3862.00	19520	20230823	-49.74	6550	20240426	49.77	14670	-33.13	20240604	6550	49.77	20240426	19520	-49.74	20230823	6550	49.77	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
36	20240725	141133	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-350	5	-3.45	1620642870	163074	47.56	10090	10210	9760	13190	7110	10150	9938.08	0.46	-11351	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1498	-3.30	2.54	12	1.07	-2971.00	3862.00	19520	20230823	-49.80	6550	20240426	49.62	14670	-33.20	20240604	6550	49.62	20240426	19520	-49.80	20230823	6550	49.62	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
37	20240725	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-300	5	-2.96	1544778150	155363	45.31	10090	10210	9760	13190	7110	10150	9943.02	0.46	-9836	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1506	-3.32	2.55	12	1.02	-2971.00	3862.00	19520	20230823	-49.54	6550	20240426	50.38	14670	-32.86	20240604	6550	50.38	20240426	19520	-49.54	20230823	6550	50.38	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
38	20240725	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-340	5	-3.35	1380218670	138576	40.41	10090	10210	9800	13190	7110	10150	9960.01	0.46	-7591	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1500	-3.30	2.54	12	0.91	-2971.00	3862.00	19520	20230823	-49.74	6550	20240426	49.77	14670	-33.13	20240604	6550	49.77	20240426	19520	-49.74	20230823	6550	49.77	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
39	20240725	111129	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-260	5	-2.56	1238141080	124173	36.21	10090	10210	9800	13190	7110	10150	9971.10	0.46	-9137	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1512	-3.33	2.56	12	0.81	-2971.00	3862.00	19520	20230823	-49.33	6550	20240426	50.99	14670	-32.58	20240604	6550	50.99	20240426	19520	-49.33	20230823	6550	50.99	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
40	20240725	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-240	5	-2.36	1021169730	102172	29.80	10090	10210	9860	13190	7110	10150	9994.61	0.46	-4344	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1515	-3.34	2.57	12	0.67	-2971.00	3862.00	19520	20230823	-49.23	6550	20240426	51.30	14670	-32.45	20240604	6550	51.30	20240426	19520	-49.23	20230823	6550	51.30	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
41	20240725	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-130	5	-1.28	301538700	30200	8.81	10090	10090	9860	13190	7110	10150	9984.73	0.46	2959	10723	10436	10043	9756	9363	10580	9900	76	3040	500	6900	10	1	15285436	1532	-3.37	2.59	12	0.20	-2971.00	3862.00	19520	20230823	-48.67	6550	20240426	52.98	14670	-31.70	20240604	6550	52.98	20240426	19520	-48.67	20230823	6550	52.98	20240426	0.86	N	314130	500	76 억	69850	N	N	0	N	N
42	20240724	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	440	2	4.53	3390342230	339156	118.24	9710	10330	9650	12620	6800	9710	9995.95	0.41	7122	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1551	-3.42	2.63	12	2.22	-2971.00	3862.00	19520	20230823	-48.00	6550	20240426	54.96	14670	-30.81	20240604	6550	54.96	20240426	19520	-48.00	20230823	6550	54.96	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
43	20240724	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	430	2	4.43	3196253700	320015	111.57	9710	10330	9650	12620	6800	9710	9987.92	0.41	11238	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1550	-3.41	2.63	12	2.09	-2971.00	3862.00	19520	20230823	-48.05	6550	20240426	54.81	14670	-30.88	20240604	6550	54.81	20240426	19520	-48.05	20230823	6550	54.81	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
44	20240724	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	240	2	2.47	2823646170	282964	98.65	9710	10330	9650	12620	6800	9710	9978.92	0.41	14455	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1521	-3.35	2.58	12	1.85	-2971.00	3862.00	19520	20230823	-49.03	6550	20240426	51.91	14670	-32.17	20240604	6550	51.91	20240426	19520	-49.03	20230823	6550	51.91	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
45	20240724	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	270	2	2.78	2643021380	264845	92.34	9710	10330	9650	12620	6800	9710	9979.62	0.41	15074	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1525	-3.36	2.58	12	1.73	-2971.00	3862.00	19520	20230823	-48.87	6550	20240426	52.37	14670	-31.97	20240604	6550	52.37	20240426	19520	-48.87	20230823	6550	52.37	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
46	20240724	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	210	2	2.16	2423178040	242734	84.63	9710	10330	9650	12620	6800	9710	9982.98	0.41	17402	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1516	-3.34	2.57	12	1.59	-2971.00	3862.00	19520	20230823	-49.18	6550	20240426	51.45	14670	-32.38	20240604	6550	51.45	20240426	19520	-49.18	20230823	6550	51.45	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
47	20240724	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	360	2	3.71	2175431310	217901	75.97	9710	10330	9650	12620	6800	9710	9983.72	0.41	19242	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1539	-3.39	2.61	12	1.43	-2971.00	3862.00	19520	20230823	-48.41	6550	20240426	53.74	14670	-31.36	20240604	6550	53.74	20240426	19520	-48.41	20230823	6550	53.74	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
48	20240724	101155	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	250	2	2.57	1147861130	116595	40.65	9710	10160	9650	12620	6800	9710	9844.99	0.41	14715	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1522	-3.35	2.58	12	0.76	-2971.00	3862.00	19520	20230823	-48.98	6550	20240426	52.06	14670	-32.11	20240604	6550	52.06	20240426	19520	-48.98	20230823	6550	52.06	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
49	20240724	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	120	2	1.24	226336130	23292	8.12	9710	9830	9650	12620	6800	9710	9717.37	0.41	590	10143	9926	9763	9546	9383	9845	9465	76	2910	500	6600	10	1	15285436	1503	-3.31	2.55	12	0.15	-2971.00	3862.00	19520	20230823	-49.64	6550	20240426	50.08	14670	-32.99	20240604	6550	50.08	20240426	19520	-49.64	20230823	6550	50.08	20240426	0.67	N	314130	500	76 억	62962	N	N	0	N	N
50	20240723	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-320	5	-3.19	2788432780	284634	14.20	9890	9980	9600	13030	7030	10030	9796.67	0.25	24587	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1484	-3.27	2.51	12	1.86	-2971.00	3862.00	19520	20230823	-50.26	6550	20240426	48.24	14670	-33.81	20240604	6550	48.24	20240426	19520	-50.26	20230823	6550	48.24	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
51	20240723	151138	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-280	5	-2.79	2622573690	267557	13.35	9890	9980	9600	13030	7030	10030	9801.80	0.25	25977	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1490	-3.28	2.52	12	1.75	-2971.00	3862.00	19520	20230823	-50.05	6550	20240426	48.85	14670	-33.54	20240604	6550	48.85	20240426	19520	-50.05	20230823	6550	48.85	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
52	20240723	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-200	5	-1.99	2323035430	237015	11.82	9890	9980	9600	13030	7030	10030	9801.08	0.25	29275	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1503	-3.31	2.55	12	1.55	-2971.00	3862.00	19520	20230823	-49.64	6550	20240426	50.08	14670	-32.99	20240604	6550	50.08	20240426	19520	-49.64	20230823	6550	50.08	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
53	20240723	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-130	5	-1.30	2146389060	219062	10.93	9890	9980	9600	13030	7030	10030	9797.94	0.25	32846	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1513	-3.33	2.56	12	1.43	-2971.00	3862.00	19520	20230823	-49.28	6550	20240426	51.15	14670	-32.52	20240604	6550	51.15	20240426	19520	-49.28	20230823	6550	51.15	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
54	20240723	121118	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-140	5	-1.40	1945050610	198590	9.91	9890	9980	9600	13030	7030	10030	9794.14	0.25	32231	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1512	-3.33	2.56	12	1.30	-2971.00	3862.00	19520	20230823	-49.33	6550	20240426	50.99	14670	-32.58	20240604	6550	50.99	20240426	19520	-49.33	20230823	6550	50.99	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
55	20240723	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-190	5	-1.89	1796971220	183594	9.16	9890	9980	9600	13030	7030	10030	9787.56	0.25	30421	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1504	-3.31	2.55	12	1.20	-2971.00	3862.00	19520	20230823	-49.59	6550	20240426	50.23	14670	-32.92	20240604	6550	50.23	20240426	19520	-49.59	20230823	6550	50.23	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
56	20240723	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	-270	5	-2.69	1444629100	147857	7.37	9890	9980	9600	13030	7030	10030	9770.20	0.25	26441	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1492	-3.29	2.53	12	0.97	-2971.00	3862.00	19520	20230823	-50.00	6550	20240426	49.01	14670	-33.47	20240604	6550	49.01	20240426	19520	-50.00	20230823	6550	49.01	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
57	20240723	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	-80	5	-0.80	529334820	54252	2.71	9890	9980	9600	13030	7030	10030	9756.25	0.25	16081	11916	10972	10256	9312	8596	11445	9785	76	3000	500	6820	10	1	15285436	1521	-3.35	2.58	12	0.35	-2971.00	3862.00	19520	20230823	-49.03	6550	20240426	51.91	14670	-32.17	20240604	6550	51.91	20240426	19520	-49.03	20230823	6550	51.91	20240426	0.71	N	314130	500	76 억	38498	N	N	0	N	N
58	20240722	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	630	2	6.70	20514327290	1997821	586.71	9660	11200	9540	12220	6580	9400	10268.97	0.46	-31369	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1533	-3.38	2.60	12	13.07	-2971.00	3862.00	19520	20230823	-48.62	6550	20240426	53.13	14670	-31.63	20240604	6550	53.13	20240426	19520	-48.62	20230823	6550	53.13	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
59	20240722	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	610	2	6.49	20240478900	1970471	578.68	9660	11200	9540	12220	6580	9400	10272.43	0.46	-29007	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1530	-3.37	2.59	12	12.89	-2971.00	3862.00	19520	20230823	-48.72	6550	20240426	52.82	14670	-31.77	20240604	6550	52.82	20240426	19520	-48.72	20230823	6550	52.82	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
60	20240722	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	370	2	3.94	19579640660	1903734	559.08	9660	11200	9540	12220	6580	9400	10285.42	0.46	-29267	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1493	-3.29	2.53	12	12.45	-2971.00	3862.00	19520	20230823	-49.95	6550	20240426	49.16	14670	-33.40	20240604	6550	49.16	20240426	19520	-49.95	20230823	6550	49.16	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
61	20240722	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	600	2	6.38	18855134000	1829923	537.41	9660	11200	9540	12220	6580	9400	10304.38	0.46	-28941	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1529	-3.37	2.59	12	11.97	-2971.00	3862.00	19520	20230823	-48.77	6550	20240426	52.67	14670	-31.83	20240604	6550	52.67	20240426	19520	-48.77	20230823	6550	52.67	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
62	20240722	121114	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	490	2	5.21	17055609920	1647246	483.76	9660	11200	9540	12220	6580	9400	10354.71	0.46	-19593	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1512	-3.33	2.56	12	10.78	-2971.00	3862.00	19520	20230823	-49.33	6550	20240426	50.99	14670	-32.58	20240604	6550	50.99	20240426	19520	-49.33	20230823	6550	50.99	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
63	20240722	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	1030	2	10.96	14219276690	1367685	401.66	9660	11200	9540	12220	6580	9400	10397.47	0.46	-22635	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1594	-3.51	2.70	12	8.95	-2971.00	3862.00	19520	20230823	-46.57	6550	20240426	59.24	14670	-28.90	20240604	6550	59.24	20240426	19520	-46.57	20230823	6550	59.24	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
64	20240722	101112	58	100.00	KOSDAQ	제약	N	N	N	N	N	9790	390	2	4.15	3259352030	329469	96.76	9660	10150	9540	12220	6580	9400	9894.54	0.46	12356	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1496	-3.30	2.53	12	2.16	-2971.00	3862.00	19520	20230823	-49.85	6550	20240426	49.47	14670	-33.27	20240604	6550	49.47	20240426	19520	-49.85	20230823	6550	49.47	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
65	20240722	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	650	2	6.91	1752230200	175869	51.65	9660	10150	9650	12220	6580	9400	9967.12	0.46	19506	10206	9802	9416	9012	8626	9610	8820	76	2820	500	6390	10	1	15285436	1536	-3.38	2.60	12	1.15	-2971.00	3862.00	19520	20230823	-48.51	6550	20240426	53.44	14670	-31.49	20240604	6550	53.44	20240426	19520	-48.51	20230823	6550	53.44	20240426	0.69	N	314130	500	76 억	70292	N	N	0	N	N
66	20240719	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	0	3	0.00	3205620350	338373	78.21	9520	9820	9030	12220	6580	9400	9473.77	0.68	-36926	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1437	-3.16	2.43	12	2.21	-2971.00	3862.00	19520	20230823	-51.84	6550	20240426	43.51	14670	-35.92	20240604	6550	43.51	20240426	19520	-51.84	20230823	6550	43.51	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
67	20240719	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-150	5	-1.60	3080902460	325014	75.12	9520	9820	9030	12220	6580	9400	9479.32	0.68	-36962	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1414	-3.11	2.40	12	2.13	-2971.00	3862.00	19520	20230823	-52.61	6550	20240426	41.22	14670	-36.95	20240604	6550	41.22	20240426	19520	-52.61	20230823	6550	41.22	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
68	20240719	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	-160	5	-1.70	2959045380	311801	72.07	9520	9820	9030	12220	6580	9400	9490.20	0.68	-38810	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1412	-3.11	2.39	12	2.04	-2971.00	3862.00	19520	20230823	-52.66	6550	20240426	41.07	14670	-37.01	20240604	6550	41.07	20240426	19520	-52.66	20230823	6550	41.07	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
69	20240719	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	-210	5	-2.23	2853436130	300326	69.42	9520	9820	9030	12220	6580	9400	9501.16	0.68	-38335	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1405	-3.09	2.38	12	1.96	-2971.00	3862.00	19520	20230823	-52.92	6550	20240426	40.31	14670	-37.36	20240604	6550	40.31	20240426	19520	-52.92	20230823	6550	40.31	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
70	20240719	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	-110	5	-1.17	2487784850	260379	60.18	9520	9820	9210	12220	6580	9400	9554.54	0.68	-39060	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1420	-3.13	2.41	12	1.70	-2971.00	3862.00	19520	20230823	-52.41	6550	20240426	41.83	14670	-36.67	20240604	6550	41.83	20240426	19520	-52.41	20230823	6550	41.83	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
71	20240719	111100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	50	2	0.53	2125992850	221473	51.19	9520	9820	9210	12220	6580	9400	9599.42	0.68	-29322	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1444	-3.18	2.45	12	1.45	-2971.00	3862.00	19520	20230823	-51.59	6550	20240426	44.27	14670	-35.58	20240604	6550	44.27	20240426	19520	-51.59	20230823	6550	44.27	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
72	20240719	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	240	2	2.55	1748730520	181570	41.97	9520	9820	9210	12220	6580	9400	9631.29	0.68	-24112	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1474	-3.24	2.50	12	1.19	-2971.00	3862.00	19520	20230823	-50.61	6550	20240426	47.18	14670	-34.29	20240604	6550	47.18	20240426	19520	-50.61	20230823	6550	47.18	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
73	20240719	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-100	5	-1.06	172371250	18378	4.25	9520	9520	9210	12220	6580	9400	9379.10	0.68	-6863	10146	9772	9356	8982	8566	9960	9170	76	2820	500	6390	10	1	15285436	1422	-3.13	2.41	12	0.12	-2971.00	3862.00	19520	20230823	-52.36	6550	20240426	41.98	14670	-36.61	20240604	6550	41.98	20240426	19520	-52.36	20230823	6550	41.98	20240426	0.67	N	314130	500	76 억	103977	N	N	0	N	N
74	20240718	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-240	5	-2.49	4005272170	430406	16.52	9260	9730	8940	12530	6750	9640	9305.08	0.55	22126	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1437	-3.16	2.43	12	2.82	-2971.00	3862.00	19520	20230823	-51.84	6550	20240426	43.51	14670	-35.92	20240604	6550	43.51	20240426	19520	-51.84	20230823	6550	43.51	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
75	20240718	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-370	5	-3.84	3821456870	410779	15.76	9260	9730	8940	12530	6750	9640	9302.72	0.55	24946	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1417	-3.12	2.40	12	2.69	-2971.00	3862.00	19520	20230823	-52.51	6550	20240426	41.53	14670	-36.81	20240604	6550	41.53	20240426	19520	-52.51	20230823	6550	41.53	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
76	20240718	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-330	5	-3.42	3598108210	386630	14.84	9260	9730	8940	12530	6750	9640	9306.09	0.55	25604	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1423	-3.13	2.41	12	2.53	-2971.00	3862.00	19520	20230823	-52.31	6550	20240426	42.14	14670	-36.54	20240604	6550	42.14	20240426	19520	-52.31	20230823	6550	42.14	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
77	20240718	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9310	-330	5	-3.42	3295541740	353942	13.58	9260	9730	8940	12530	6750	9640	9310.71	0.55	29802	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1423	-3.13	2.41	12	2.32	-2971.00	3862.00	19520	20230823	-52.31	6550	20240426	42.14	14670	-36.54	20240604	6550	42.14	20240426	19520	-52.31	20230823	6550	42.14	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
78	20240718	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	-340	5	-3.53	3126367700	335748	12.88	9260	9730	8940	12530	6750	9640	9311.38	0.55	29493	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1422	-3.13	2.41	12	2.20	-2971.00	3862.00	19520	20230823	-52.36	6550	20240426	41.98	14670	-36.61	20240604	6550	41.98	20240426	19520	-52.36	20230823	6550	41.98	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
79	20240718	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-220	5	-2.28	2954656390	317376	12.18	9260	9730	8940	12530	6750	9640	9309.35	0.55	27726	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1440	-3.17	2.44	12	2.08	-2971.00	3862.00	19520	20230823	-51.74	6550	20240426	43.82	14670	-35.79	20240604	6550	43.82	20240426	19520	-51.74	20230823	6550	43.82	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
80	20240718	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-140	5	-1.45	2494651760	268905	10.32	9260	9730	8940	12530	6750	9640	9276.70	0.55	21473	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1452	-3.20	2.46	12	1.76	-2971.00	3862.00	19520	20230823	-51.33	6550	20240426	45.04	14670	-35.24	20240604	6550	45.04	20240426	19520	-51.33	20230823	6550	45.04	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
81	20240718	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-670	5	-6.95	1003219620	110510	4.24	9260	9260	8940	12530	6750	9640	9076.67	0.55	201	11326	10482	9406	8562	7486	10905	8985	76	2890	500	6550	10	1	15285436	1371	-3.02	2.32	12	0.72	-2971.00	3862.00	19520	20230823	-54.05	6550	20240426	36.95	14670	-38.85	20240604	6550	36.95	20240426	19520	-54.05	20230823	6550	36.95	20240426	0.68	N	314130	500	76 억	83934	N	N	0	N	N
82	20240717	161136	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	1310	2	15.73	25015630970	2595856	3238.71	8340	10250	8330	10820	5840	8330	9636.77	0.56	3584	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1474	-3.24	2.50	12	16.98	-2971.00	3862.00	19520	20230823	-50.61	6550	20240426	47.18	14670	-34.29	20240604	6550	47.18	20240426	19520	-50.61	20230823	6550	47.18	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
83	20240717	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	1120	2	13.45	24542379570	2546368	3176.96	8340	10250	8330	10820	5840	8330	9638.22	0.56	13111	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1444	-3.18	2.45	12	16.66	-2971.00	3862.00	19520	20230823	-51.59	6550	20240426	44.27	14670	-35.58	20240604	6550	44.27	20240426	19520	-51.59	20230823	6550	44.27	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
84	20240717	141139	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	1130	2	13.57	23646511250	2451913	3059.12	8340	10250	8330	10820	5840	8330	9644.13	0.56	-4376	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1446	-3.18	2.45	12	16.04	-2971.00	3862.00	19520	20230823	-51.54	6550	20240426	44.43	14670	-35.51	20240604	6550	44.43	20240426	19520	-51.54	20230823	6550	44.43	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
85	20240717	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	1280	2	15.37	20124001350	2089350	2606.77	8340	10250	8330	10820	5840	8330	9631.74	0.56	12876	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1469	-3.23	2.49	12	13.67	-2971.00	3862.00	19520	20230823	-50.77	6550	20240426	46.72	14670	-34.49	20240604	6550	46.72	20240426	19520	-50.77	20230823	6550	46.72	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
86	20240717	121138	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	1160	2	13.93	19367587460	2010147	2507.95	8340	10250	8330	10820	5840	8330	9634.94	0.56	3372	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1451	-3.19	2.46	12	13.15	-2971.00	3862.00	19520	20230823	-51.38	6550	20240426	44.89	14670	-35.31	20240604	6550	44.89	20240426	19520	-51.38	20230823	6550	44.89	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
87	20240717	111139	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	1430	2	17.17	17179279950	1783453	2225.12	8340	10250	8330	10820	5840	8330	9632.63	0.56	-29643	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1492	-3.29	2.53	12	11.67	-2971.00	3862.00	19520	20230823	-50.00	6550	20240426	49.01	14670	-33.47	20240604	6550	49.01	20240426	19520	-50.00	20230823	6550	49.01	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
88	20240717	101142	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	1040	2	12.48	8083325410	861980	1075.45	8340	9760	8330	10820	5840	8330	9377.69	0.56	75192	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1432	-3.15	2.43	12	5.64	-2971.00	3862.00	19520	20230823	-52.00	6550	20240426	43.05	14670	-36.13	20240604	6550	43.05	20240426	19520	-52.00	20230823	6550	43.05	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
89	20240717	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	320	2	3.84	211371850	24848	31.00	8340	8670	8330	10820	5840	8330	8506.95	0.56	9356	8536	8432	8266	8162	7996	8485	8215	76	2490	500	5660	10	1	15285436	1322	-2.91	2.24	12	0.16	-2971.00	3862.00	19520	20230823	-55.69	6550	20240426	32.06	14670	-41.04	20240604	6550	32.06	20240426	19520	-55.69	20230823	6550	32.06	20240426	0.68	N	314130	500	76 억	84895	N	N	0	N	N
90	20240716	161140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	70	2	0.85	652999350	79330	121.37	8260	8370	8100	10730	5790	8260	8231.36	0.58	-3548	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1273	-2.80	2.16	12	0.52	-2971.00	3862.00	19520	20230823	-57.33	6550	20240426	27.18	14670	-43.22	20240604	6550	27.18	20240426	19520	-57.33	20230823	6550	27.18	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
91	20240716	151153	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	20	2	0.24	625182570	75977	116.24	8260	8370	8100	10730	5790	8260	8228.58	0.58	-2254	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1266	-2.79	2.14	12	0.50	-2971.00	3862.00	19520	20230823	-57.58	6550	20240426	26.41	14670	-43.56	20240604	6550	26.41	20240426	19520	-57.58	20230823	6550	26.41	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
92	20240716	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	505847110	61502	94.10	8260	8370	8100	10730	5790	8260	8224.89	0.58	-3024	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1263	-2.78	2.14	12	0.40	-2971.00	3862.00	19520	20230823	-57.68	6550	20240426	26.11	14670	-43.69	20240604	6550	26.11	20240426	19520	-57.68	20230823	6550	26.11	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
93	20240716	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	414590990	50490	77.25	8260	8320	8100	10730	5790	8260	8211.35	0.58	-2994	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1263	-2.78	2.14	12	0.33	-2971.00	3862.00	19520	20230823	-57.68	6550	20240426	26.11	14670	-43.69	20240604	6550	26.11	20240426	19520	-57.68	20230823	6550	26.11	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
94	20240716	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-60	5	-0.73	361581860	44070	67.43	8260	8320	8100	10730	5790	8260	8204.72	0.58	-3986	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1253	-2.76	2.12	12	0.29	-2971.00	3862.00	19520	20230823	-57.99	6550	20240426	25.19	14670	-44.10	20240604	6550	25.19	20240426	19520	-57.99	20230823	6550	25.19	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
95	20240716	111147	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	-50	5	-0.61	297168860	36169	55.34	8260	8320	8100	10730	5790	8260	8216.12	0.58	-6176	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1255	-2.76	2.13	12	0.24	-2971.00	3862.00	19520	20230823	-57.94	6550	20240426	25.34	14670	-44.04	20240604	6550	25.34	20240426	19520	-57.94	20230823	6550	25.34	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
96	20240716	101146	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	-90	5	-1.09	236081270	28672	43.87	8260	8320	8120	10730	5790	8260	8233.86	0.58	-7167	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1249	-2.75	2.12	12	0.19	-2971.00	3862.00	19520	20230823	-58.15	6550	20240426	24.73	14670	-44.31	20240604	6550	24.73	20240426	19520	-58.15	20230823	6550	24.73	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
97	20240716	091145	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	0	3	0.00	46620300	5641	8.63	8260	8320	8240	10730	5790	8260	8264.55	0.58	1887	8760	8510	8370	8120	7980	8440	8050	76	2470	500	5610	10	1	15285436	1263	-2.78	2.14	12	0.04	-2971.00	3862.00	19520	20230823	-57.68	6550	20240426	26.11	14670	-43.69	20240604	6550	26.11	20240426	19520	-57.68	20230823	6550	26.11	20240426	0.69	N	314130	500	76 억	88439	N	N	0	N	N
98	20240715	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-80	5	-0.96	536922470	64222	111.56	8400	8620	8230	10840	5840	8340	8360.65	0.66	-12415	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1263	-2.78	2.14	12	0.42	-2971.00	3862.00	19520	20230823	-57.68	6550	20240426	26.11	14670	-43.69	20240604	6550	26.11	20240426	19520	-57.68	20230823	6550	26.11	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
99	20240715	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-20	5	-0.24	516117490	61706	107.19	8400	8620	8230	10840	5840	8340	8364.14	0.66	-11553	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1272	-2.80	2.15	12	0.40	-2971.00	3862.00	19520	20230823	-57.38	6550	20240426	27.02	14670	-43.29	20240604	6550	27.02	20240426	19520	-57.38	20230823	6550	27.02	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
100	20240715	141133	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-50	5	-0.60	452967570	54111	94.00	8400	8620	8230	10840	5840	8340	8371.08	0.66	-11322	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1267	-2.79	2.15	12	0.35	-2971.00	3862.00	19520	20230823	-57.53	6550	20240426	26.56	14670	-43.49	20240604	6550	26.56	20240426	19520	-57.53	20230823	6550	26.56	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
101	20240715	131135	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-20	5	-0.24	387992600	46284	80.40	8400	8620	8230	10840	5840	8340	8382.87	0.66	-12463	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1272	-2.80	2.15	12	0.30	-2971.00	3862.00	19520	20230823	-57.38	6550	20240426	27.02	14670	-43.29	20240604	6550	27.02	20240426	19520	-57.38	20230823	6550	27.02	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
102	20240715	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-30	5	-0.36	338886830	40389	70.16	8400	8620	8230	10840	5840	8340	8390.57	0.66	-11526	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1270	-2.80	2.15	12	0.26	-2971.00	3862.00	19520	20230823	-57.43	6550	20240426	26.87	14670	-43.35	20240604	6550	26.87	20240426	19520	-57.43	20230823	6550	26.87	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
103	20240715	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	30	2	0.36	307099580	36580	63.54	8400	8620	8230	10840	5840	8340	8395.29	0.66	-11224	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1279	-2.82	2.17	12	0.24	-2971.00	3862.00	19520	20230823	-57.12	6550	20240426	27.79	14670	-42.94	20240604	6550	27.79	20240426	19520	-57.12	20230823	6550	27.79	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
104	20240715	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-40	5	-0.48	259993290	30916	53.70	8400	8620	8230	10840	5840	8340	8409.67	0.66	-9381	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1269	-2.79	2.15	12	0.20	-2971.00	3862.00	19520	20230823	-57.48	6550	20240426	26.72	14670	-43.42	20240604	6550	26.72	20240426	19520	-57.48	20230823	6550	26.72	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
105	20240715	091134	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	180	2	2.16	109232170	12877	22.37	8400	8620	8340	10840	5840	8340	8482.73	0.66	-533	8560	8450	8250	8140	7940	8505	8195	76	2500	500	5670	10	1	15285436	1302	-2.87	2.21	12	0.08	-2971.00	3862.00	19520	20230823	-56.35	6550	20240426	30.08	14670	-41.92	20240604	6550	30.08	20240426	19520	-56.35	20230823	6550	30.08	20240426	0.69	N	314130	500	76 억	100760	N	N	0	N	N
106	20240712	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	260	2	3.22	472351830	57472	58.36	8160	8360	8050	10500	5660	8080	8218.76	0.56	15168	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1275	-2.81	2.16	12	0.38	-2971.00	3862.00	19520	20230823	-57.27	6550	20240426	27.33	14670	-43.15	20240604	6550	27.33	20240426	19520	-57.27	20230823	6550	27.33	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
107	20240712	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	160	2	1.98	434889360	52965	53.79	8160	8360	8050	10500	5660	8080	8210.90	0.56	14756	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1260	-2.77	2.13	12	0.35	-2971.00	3862.00	19520	20230823	-57.79	6550	20240426	25.80	14670	-43.83	20240604	6550	25.80	20240426	19520	-57.79	20230823	6550	25.80	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
108	20240712	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	160	2	1.98	405385880	49394	50.16	8160	8360	8050	10500	5660	8080	8207.20	0.56	13774	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1260	-2.77	2.13	12	0.32	-2971.00	3862.00	19520	20230823	-57.79	6550	20240426	25.80	14670	-43.83	20240604	6550	25.80	20240426	19520	-57.79	20230823	6550	25.80	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
109	20240712	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	170	2	2.10	345693600	42162	42.82	8160	8360	8050	10500	5660	8080	8199.19	0.56	9908	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1261	-2.78	2.14	12	0.28	-2971.00	3862.00	19520	20230823	-57.74	6550	20240426	25.95	14670	-43.76	20240604	6550	25.95	20240426	19520	-57.74	20230823	6550	25.95	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
110	20240712	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	90	2	1.11	302707660	36926	37.50	8160	8360	8050	10500	5660	8080	8197.70	0.56	7244	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1249	-2.75	2.12	12	0.24	-2971.00	3862.00	19520	20230823	-58.15	6550	20240426	24.73	14670	-44.31	20240604	6550	24.73	20240426	19520	-58.15	20230823	6550	24.73	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
111	20240712	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	170	2	2.10	240205270	29280	29.73	8160	8360	8050	10500	5660	8080	8203.76	0.56	5507	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1261	-2.78	2.14	12	0.19	-2971.00	3862.00	19520	20230823	-57.74	6550	20240426	25.95	14670	-43.76	20240604	6550	25.95	20240426	19520	-57.74	20230823	6550	25.95	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
112	20240712	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	100	2	1.24	206231870	25144	25.53	8160	8360	8050	10500	5660	8080	8202.06	0.56	4052	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1250	-2.75	2.12	12	0.16	-2971.00	3862.00	19520	20230823	-58.09	6550	20240426	24.89	14670	-44.24	20240604	6550	24.89	20240426	19520	-58.09	20230823	6550	24.89	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
113	20240712	091125	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	60	2	0.74	39722480	4904	4.98	8160	8170	8050	10500	5660	8080	8100.04	0.56	3344	8566	8322	8176	7932	7786	8250	7860	76	2420	500	5490	10	1	15285436	1244	-2.74	2.11	12	0.03	-2971.00	3862.00	19520	20230823	-58.30	6550	20240426	24.27	14670	-44.51	20240604	6550	24.27	20240426	19520	-58.30	20230823	6550	24.27	20240426	0.68	N	314130	500	76 억	85466	N	N	0	N	N
114	20240711	161120	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-250	5	-3.00	794148360	97461	130.78	8420	8420	8030	10820	5840	8330	8149.14	0.55	2565	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1235	-2.72	2.09	12	0.64	-2971.00	3862.00	19520	20230823	-58.61	6550	20240426	23.36	14670	-44.92	20240604	6550	23.36	20240426	19520	-58.61	20230823	6550	23.36	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
115	20240711	151127	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-280	5	-3.36	752627170	92318	123.88	8420	8420	8030	10820	5840	8330	8152.55	0.55	2368	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1230	-2.71	2.08	12	0.60	-2971.00	3862.00	19520	20230823	-58.76	6550	20240426	22.90	14670	-45.13	20240604	6550	22.90	20240426	19520	-58.76	20230823	6550	22.90	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
116	20240711	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-260	5	-3.12	635309230	77795	104.39	8420	8420	8060	10820	5840	8330	8166.45	0.55	2280	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1234	-2.72	2.09	12	0.51	-2971.00	3862.00	19520	20230823	-58.66	6550	20240426	23.21	14670	-44.99	20240604	6550	23.21	20240426	19520	-58.66	20230823	6550	23.21	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
117	20240711	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-220	5	-2.64	530343900	64804	86.96	8420	8420	8070	10820	5840	8330	8183.81	0.55	470	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1240	-2.73	2.10	12	0.42	-2971.00	3862.00	19520	20230823	-58.45	6550	20240426	23.82	14670	-44.72	20240604	6550	23.82	20240426	19520	-58.45	20230823	6550	23.82	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
118	20240711	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-230	5	-2.76	484391590	59139	79.36	8420	8420	8070	10820	5840	8330	8190.73	0.55	-897	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1238	-2.73	2.10	12	0.39	-2971.00	3862.00	19520	20230823	-58.50	6550	20240426	23.66	14670	-44.79	20240604	6550	23.66	20240426	19520	-58.50	20230823	6550	23.66	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
119	20240711	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	-140	5	-1.68	365292060	44460	59.66	8420	8420	8120	10820	5840	8330	8216.20	0.55	1318	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1252	-2.76	2.12	12	0.29	-2971.00	3862.00	19520	20230823	-58.04	6550	20240426	25.04	14670	-44.17	20240604	6550	25.04	20240426	19520	-58.04	20230823	6550	25.04	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
120	20240711	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-100	5	-1.20	241473380	29303	39.32	8420	8420	8160	10820	5840	8330	8240.57	0.55	1901	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1258	-2.77	2.13	12	0.19	-2971.00	3862.00	19520	20230823	-57.84	6550	20240426	25.65	14670	-43.90	20240604	6550	25.65	20240426	19520	-57.84	20230823	6550	25.65	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
121	20240711	091121	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	20	2	0.24	70316700	8450	11.34	8420	8420	8190	10820	5840	8330	8321.50	0.55	-479	8736	8532	8396	8192	8056	8465	8125	76	2490	500	5660	10	1	15285436	1276	-2.81	2.16	12	0.06	-2971.00	3862.00	19520	20230823	-57.22	6550	20240426	27.48	14670	-43.08	20240604	6550	27.48	20240426	19520	-57.22	20230823	6550	27.48	20240426	0.68	N	314130	500	76 억	83472	N	N	0	N	N
122	20240710	161116	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	-170	5	-2.00	611907380	73236	49.57	8600	8600	8260	11050	5950	8500	8355.28	0.59	-7072	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1273	-2.80	2.16	12	0.48	-2971.00	3862.00	19520	20230823	-57.33	6550	20240426	27.18	14670	-43.22	20240604	6550	27.18	20240426	19520	-57.33	20230823	6550	27.18	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
123	20240710	151121	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	-120	5	-1.41	589822440	70590	47.78	8600	8600	8260	11050	5950	8500	8355.61	0.59	-6564	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1281	-2.82	2.17	12	0.46	-2971.00	3862.00	19520	20230823	-57.07	6550	20240426	27.94	14670	-42.88	20240604	6550	27.94	20240426	19520	-57.07	20230823	6550	27.94	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
124	20240710	141121	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	-150	5	-1.76	410783930	49144	33.26	8600	8600	8260	11050	5950	8500	8358.78	0.59	2907	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1276	-2.81	2.16	12	0.32	-2971.00	3862.00	19520	20230823	-57.22	6550	20240426	27.48	14670	-43.08	20240604	6550	27.48	20240426	19520	-57.22	20230823	6550	27.48	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
125	20240710	131120	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-140	5	-1.65	359093300	42952	29.07	8600	8600	8260	11050	5950	8500	8360.34	0.59	3220	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1278	-2.81	2.16	12	0.28	-2971.00	3862.00	19520	20230823	-57.17	6550	20240426	27.63	14670	-43.01	20240604	6550	27.63	20240426	19520	-57.17	20230823	6550	27.63	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
126	20240710	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-130	5	-1.53	327387360	39161	26.50	8600	8600	8260	11050	5950	8500	8360.04	0.59	2484	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1279	-2.82	2.17	12	0.26	-2971.00	3862.00	19520	20230823	-57.12	6550	20240426	27.79	14670	-42.94	20240604	6550	27.79	20240426	19520	-57.12	20230823	6550	27.79	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
127	20240710	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-100	5	-1.18	292409990	34983	23.68	8600	8600	8260	11050	5950	8500	8358.63	0.59	3026	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1284	-2.83	2.18	12	0.23	-2971.00	3862.00	19520	20230823	-56.97	6550	20240426	28.24	14670	-42.74	20240604	6550	28.24	20240426	19520	-56.97	20230823	6550	28.24	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
128	20240710	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	-90	5	-1.06	227632380	27273	18.46	8600	8600	8260	11050	5950	8500	8346.44	0.59	1325	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1286	-2.83	2.18	12	0.18	-2971.00	3862.00	19520	20230823	-56.92	6550	20240426	28.40	14670	-42.67	20240604	6550	28.40	20240426	19520	-56.92	20230823	6550	28.40	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
129	20240710	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-100	5	-1.18	50059200	5976	4.04	8600	8600	8310	11050	5950	8500	8376.71	0.59	-1512	9100	8800	8480	8180	7860	8950	8330	76	2550	500	5780	10	1	15285436	1284	-2.83	2.18	12	0.04	-2971.00	3862.00	19520	20230823	-56.97	6550	20240426	28.24	14670	-42.74	20240604	6550	28.24	20240426	19520	-56.97	20230823	6550	28.24	20240426	0.72	N	314130	500	76 억	90535	N	N	0	N	N
130	20240709	161112	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	80	2	0.95	1258469450	147601	95.83	8410	8780	8160	10940	5900	8420	8526.20	0.66	-10880	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1299	-2.86	2.20	12	0.97	-2971.00	3862.00	19520	20230823	-56.45	6550	20240426	29.77	14670	-42.06	20240604	6550	29.77	20240426	19520	-56.45	20230823	6550	29.77	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
131	20240709	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	20	2	0.24	1220609430	143124	92.92	8410	8780	8160	10940	5900	8420	8528.34	0.66	-9800	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1290	-2.84	2.19	12	0.94	-2971.00	3862.00	19520	20230823	-56.76	6550	20240426	28.85	14670	-42.47	20240604	6550	28.85	20240426	19520	-56.76	20230823	6550	28.85	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
132	20240709	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	-140	5	-1.66	1168052390	136852	88.85	8410	8780	8160	10940	5900	8420	8535.15	0.66	-9552	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1266	-2.79	2.14	12	0.90	-2971.00	3862.00	19520	20230823	-57.58	6550	20240426	26.41	14670	-43.56	20240604	6550	26.41	20240426	19520	-57.58	20230823	6550	26.41	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
133	20240709	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	0	3	0.00	1041764160	121660	78.99	8410	8780	8160	10940	5900	8420	8562.91	0.66	-9086	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1287	-2.83	2.18	12	0.80	-2971.00	3862.00	19520	20230823	-56.86	6550	20240426	28.55	14670	-42.60	20240604	6550	28.55	20240426	19520	-56.86	20230823	6550	28.55	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
134	20240709	121123	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	40	2	0.48	972040210	113372	73.61	8410	8780	8160	10940	5900	8420	8573.90	0.66	-7258	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1293	-2.85	2.19	12	0.74	-2971.00	3862.00	19520	20230823	-56.66	6550	20240426	29.16	14670	-42.33	20240604	6550	29.16	20240426	19520	-56.66	20230823	6550	29.16	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
135	20240709	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	100	2	1.19	893951100	104153	67.62	8410	8780	8160	10940	5900	8420	8583.06	0.66	-6353	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1302	-2.87	2.21	12	0.68	-2971.00	3862.00	19520	20230823	-56.35	6550	20240426	30.08	14670	-41.92	20240604	6550	30.08	20240426	19520	-56.35	20230823	6550	30.08	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
136	20240709	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	340	2	4.04	656583080	76732	49.82	8410	8770	8160	10940	5900	8420	8556.84	0.66	-3725	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1339	-2.95	2.27	12	0.50	-2971.00	3862.00	19520	20230823	-55.12	6550	20240426	33.74	14670	-40.29	20240604	6550	33.74	20240426	19520	-55.12	20230823	6550	33.74	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
137	20240709	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	-20	5	-0.24	139017790	16757	10.88	8410	8410	8160	10940	5900	8420	8296.10	0.66	978	8686	8552	8326	8192	7966	8620	8260	76	2520	500	5720	10	1	15285436	1284	-2.83	2.18	12	0.11	-2971.00	3862.00	19520	20230823	-56.97	6550	20240426	28.24	14670	-42.74	20240604	6550	28.24	20240426	19520	-56.97	20230823	6550	28.24	20240426	0.69	N	314130	500	76 억	101406	N	N	0	N	N
138	20240708	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	460	2	5.78	1276008770	153463	121.08	8250	8460	8100	10340	5580	7960	8314.75	0.58	13653	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1287	-2.83	2.18	12	1.00	-2971.00	3862.00	19520	20230823	-56.86	6550	20240426	28.55	14670	-42.60	20240604	6550	28.55	20240426	19520	-56.86	20230823	6550	28.55	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
139	20240708	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	430	2	5.40	1215714960	146283	115.42	8250	8460	8100	10340	5580	7960	8310.71	0.58	11692	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1282	-2.82	2.17	12	0.96	-2971.00	3862.00	19520	20230823	-57.02	6550	20240426	28.09	14670	-42.81	20240604	6550	28.09	20240426	19520	-57.02	20230823	6550	28.09	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
140	20240708	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	380	2	4.77	1005460470	121220	95.64	8250	8450	8100	10340	5580	7960	8294.51	0.58	5561	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1275	-2.81	2.16	12	0.79	-2971.00	3862.00	19520	20230823	-57.27	6550	20240426	27.33	14670	-43.15	20240604	6550	27.33	20240426	19520	-57.27	20230823	6550	27.33	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
141	20240708	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	280	2	3.52	953708410	114979	90.72	8250	8450	8100	10340	5580	7960	8294.63	0.58	5953	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1260	-2.77	2.13	12	0.75	-2971.00	3862.00	19520	20230823	-57.79	6550	20240426	25.80	14670	-43.83	20240604	6550	25.80	20240426	19520	-57.79	20230823	6550	25.80	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
142	20240708	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	330	2	4.15	886720420	106832	84.29	8250	8450	8100	10340	5580	7960	8300.14	0.58	4606	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1267	-2.79	2.15	12	0.70	-2971.00	3862.00	19520	20230823	-57.53	6550	20240426	26.56	14670	-43.49	20240604	6550	26.56	20240426	19520	-57.53	20230823	6550	26.56	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
143	20240708	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	280	2	3.52	818776490	98604	77.80	8250	8450	8100	10340	5580	7960	8303.68	0.58	3352	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1260	-2.77	2.13	12	0.65	-2971.00	3862.00	19520	20230823	-57.79	6550	20240426	25.80	14670	-43.83	20240604	6550	25.80	20240426	19520	-57.79	20230823	6550	25.80	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
144	20240708	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	260	2	3.27	743448630	89453	70.58	8250	8450	8100	10340	5580	7960	8311.05	0.58	1875	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1256	-2.77	2.13	12	0.59	-2971.00	3862.00	19520	20230823	-57.89	6550	20240426	25.50	14670	-43.97	20240604	6550	25.50	20240426	19520	-57.89	20230823	6550	25.50	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
145	20240708	091108	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	340	2	4.27	315819940	38083	30.05	8250	8400	8100	10340	5580	7960	8292.94	0.58	2660	8546	8252	8106	7812	7666	8180	7740	76	2380	500	5410	10	1	15285436	1269	-2.79	2.15	12	0.25	-2971.00	3862.00	19520	20230823	-57.48	6550	20240426	26.72	14670	-43.42	20240604	6550	26.72	20240426	19520	-57.48	20230823	6550	26.72	20240426	0.67	N	314130	500	76 억	88086	N	N	0	N	N
146	20240705	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-120	5	-1.49	1017533810	124993	59.86	8050	8400	7960	10500	5660	8080	8142.43	0.55	2999	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1217	-2.68	2.06	12	0.82	-2971.00	3862.00	19520	20230823	-59.22	6550	20240426	21.53	14670	-45.74	20240604	6550	21.53	20240426	19520	-59.22	20230823	6550	21.53	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
147	20240705	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-120	5	-1.49	956508180	117331	56.19	8050	8400	7960	10500	5660	8080	8152.22	0.55	3656	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1217	-2.68	2.06	12	0.77	-2971.00	3862.00	19520	20230823	-59.22	6550	20240426	21.53	14670	-45.74	20240604	6550	21.53	20240426	19520	-59.22	20230823	6550	21.53	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
148	20240705	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	30	2	0.37	742611290	90631	43.41	8050	8400	7960	10500	5660	8080	8193.79	0.55	3225	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1240	-2.73	2.10	12	0.59	-2971.00	3862.00	19520	20230823	-58.45	6550	20240426	23.82	14670	-44.72	20240604	6550	23.82	20240426	19520	-58.45	20230823	6550	23.82	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
149	20240705	131107	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	130	2	1.61	654627780	79794	38.22	8050	8400	7960	10500	5660	8080	8203.97	0.55	2643	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1255	-2.76	2.13	12	0.52	-2971.00	3862.00	19520	20230823	-57.94	6550	20240426	25.34	14670	-44.04	20240604	6550	25.34	20240426	19520	-57.94	20230823	6550	25.34	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
150	20240705	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	150	2	1.86	574198970	69959	33.50	8050	8400	7960	10500	5660	8080	8207.65	0.55	3657	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1258	-2.77	2.13	12	0.46	-2971.00	3862.00	19520	20230823	-57.84	6550	20240426	25.65	14670	-43.90	20240604	6550	25.65	20240426	19520	-57.84	20230823	6550	25.65	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
151	20240705	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	90	2	1.11	488379330	59509	28.50	8050	8400	7960	10500	5660	8080	8206.81	0.55	0	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1249	-2.75	2.12	12	0.39	-2971.00	3862.00	19520	20230823	-58.15	6550	20240426	24.73	14670	-44.31	20240604	6550	24.73	20240426	19520	-58.15	20230823	6550	24.73	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
152	20240705	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	250	2	3.09	317752610	38640	18.51	8050	8400	7960	10500	5660	8080	8223.41	0.55	4029	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1273	-2.80	2.16	12	0.25	-2971.00	3862.00	19520	20230823	-57.33	6550	20240426	27.18	14670	-43.22	20240604	6550	27.18	20240426	19520	-57.33	20230823	6550	27.18	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
153	20240705	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	10	2	0.12	62514530	7806	3.74	8050	8090	7960	10500	5660	8080	8008.52	0.55	1857	8746	8412	8066	7732	7386	8580	7900	76	2420	500	5490	10	1	15285436	1237	-2.72	2.09	12	0.05	-2971.00	3862.00	19520	20230823	-58.56	6550	20240426	23.51	14670	-44.85	20240604	6550	23.51	20240426	19520	-58.56	20230823	6550	23.51	20240426	0.67	N	314130	500	76 억	83374	N	N	0	N	N
154	20240704	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	200	2	2.54	1679666310	208299	155.86	7850	8400	7720	10240	5520	7880	8063.73	0.62	-11059	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1235	-2.72	2.09	12	1.36	-2971.00	3862.00	19520	20230823	-58.61	6550	20240426	23.36	14670	-44.92	20240604	6550	23.36	20240426	19520	-58.61	20230823	6550	23.36	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
155	20240704	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	170	2	2.16	1657397700	205541	153.79	7850	8400	7720	10240	5520	7880	8063.59	0.62	-9941	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1230	-2.71	2.08	12	1.34	-2971.00	3862.00	19520	20230823	-58.76	6550	20240426	22.90	14670	-45.13	20240604	6550	22.90	20240426	19520	-58.76	20230823	6550	22.90	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
156	20240704	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	130	2	1.65	1568750810	194489	145.52	7850	8400	7720	10240	5520	7880	8066.01	0.62	-8951	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1224	-2.70	2.07	12	1.27	-2971.00	3862.00	19520	20230823	-58.97	6550	20240426	22.29	14670	-45.40	20240604	6550	22.29	20240426	19520	-58.97	20230823	6550	22.29	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
157	20240704	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	170	2	2.16	1289737240	159491	119.34	7850	8400	7720	10240	5520	7880	8086.58	0.62	-11253	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1230	-2.71	2.08	12	1.04	-2971.00	3862.00	19520	20230823	-58.76	6550	20240426	22.90	14670	-45.13	20240604	6550	22.90	20240426	19520	-58.76	20230823	6550	22.90	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
158	20240704	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	410	2	5.20	859844020	107438	80.39	7850	8300	7720	10240	5520	7880	8003.16	0.62	-14425	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1267	-2.79	2.15	12	0.70	-2971.00	3862.00	19520	20230823	-57.53	6550	20240426	26.56	14670	-43.49	20240604	6550	26.56	20240426	19520	-57.53	20230823	6550	26.56	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
159	20240704	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	60	2	0.76	383026430	48814	36.52	7850	7970	7720	10240	5520	7880	7846.65	0.62	-1699	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1214	-2.67	2.06	12	0.32	-2971.00	3862.00	19520	20230823	-59.32	6550	20240426	21.22	14670	-45.88	20240604	6550	21.22	20240426	19520	-59.32	20230823	6550	21.22	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
160	20240704	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	70	2	0.89	228709560	29245	21.88	7850	7970	7720	10240	5520	7880	7820.47	0.62	220	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1215	-2.68	2.06	12	0.19	-2971.00	3862.00	19520	20230823	-59.27	6550	20240426	21.37	14670	-45.81	20240604	6550	21.37	20240426	19520	-59.27	20230823	6550	21.37	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
161	20240704	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	30	2	0.38	45694480	5827	4.36	7850	7950	7720	10240	5520	7880	7841.85	0.62	1994	8280	8080	7900	7700	7520	7990	7610	76	2360	500	5350	10	1	15285436	1209	-2.66	2.05	12	0.04	-2971.00	3862.00	19520	20230823	-59.48	6550	20240426	20.76	14670	-46.08	20240604	6550	20.76	20240426	19520	-59.48	20230823	6550	20.76	20240426	0.70	N	314130	500	76 억	95206	N	N	0	N	N
162	20240703	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	7880	-130	5	-1.62	1049629600	133447	82.28	7960	8100	7720	10410	5610	8010	7865.43	0.56	9934	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1204	-2.65	2.04	12	0.87	-2971.00	3862.00	19520	20230823	-59.63	6550	20240426	20.31	14670	-46.28	20240604	6550	20.31	20240426	19520	-59.63	20230823	6550	20.31	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
163	20240703	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	7830	-180	5	-2.25	1017005940	129299	79.72	7960	8100	7720	10410	5610	8010	7865.54	0.56	9361	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1197	-2.64	2.03	12	0.85	-2971.00	3862.00	19520	20230823	-59.89	6550	20240426	19.54	14670	-46.63	20240604	6550	19.54	20240426	19520	-59.89	20230823	6550	19.54	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
164	20240703	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	7850	-160	5	-2.00	911323360	115855	71.43	7960	8100	7720	10410	5610	8010	7866.07	0.56	9525	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1200	-2.64	2.03	12	0.76	-2971.00	3862.00	19520	20230823	-59.78	6550	20240426	19.85	14670	-46.49	20240604	6550	19.85	20240426	19520	-59.78	20230823	6550	19.85	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
165	20240703	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	-210	5	-2.62	839580220	106674	65.77	7960	8100	7720	10410	5610	8010	7870.52	0.56	7344	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1192	-2.63	2.02	12	0.70	-2971.00	3862.00	19520	20230823	-60.04	6550	20240426	19.08	14670	-46.83	20240604	6550	19.08	20240426	19520	-60.04	20230823	6550	19.08	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
166	20240703	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-110	5	-1.37	693019160	87981	54.25	7960	8100	7720	10410	5610	8010	7876.92	0.56	8237	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1208	-2.66	2.05	12	0.58	-2971.00	3862.00	19520	20230823	-59.53	6550	20240426	20.61	14670	-46.15	20240604	6550	20.61	20240426	19520	-59.53	20230823	6550	20.61	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
167	20240703	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-200	5	-2.50	602870850	76438	47.13	7960	8100	7720	10410	5610	8010	7887.06	0.56	5180	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1194	-2.63	2.02	12	0.50	-2971.00	3862.00	19520	20230823	-59.99	6550	20240426	19.24	14670	-46.76	20240604	6550	19.24	20240426	19520	-59.99	20230823	6550	19.24	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
168	20240703	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	-90	5	-1.12	363423210	45762	28.22	7960	8100	7850	10410	5610	8010	7941.59	0.56	1503	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1211	-2.67	2.05	12	0.30	-2971.00	3862.00	19520	20230823	-59.43	6550	20240426	20.92	14670	-46.01	20240604	6550	20.92	20240426	19520	-59.43	20230823	6550	20.92	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
169	20240703	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	35062260	4375	2.70	7960	8080	7960	10410	5610	8010	8014.23	0.56	827	8650	8330	8130	7810	7610	8230	7710	76	2400	500	5440	10	1	15285436	1224	-2.70	2.07	12	0.03	-2971.00	3862.00	19520	20230823	-58.97	6550	20240426	22.29	14670	-45.40	20240604	6550	22.29	20240426	19520	-58.97	20230823	6550	22.29	20240426	0.71	N	314130	500	76 억	84863	N	N	0	N	N
170	20240702	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-400	5	-4.76	1302214870	161099	178.28	8270	8450	7930	10930	5890	8410	8083.33	0.56	-1197	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1224	-2.70	2.07	12	1.05	-2971.00	3862.00	19520	20230823	-58.97	6550	20240426	22.29	14670	-45.40	20240604	6550	22.29	20240426	19520	-58.97	20230823	6550	22.29	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
171	20240702	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	-390	5	-4.64	1263679400	156287	172.95	8270	8450	7930	10930	5890	8410	8085.63	0.56	-1560	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1226	-2.70	2.08	12	1.02	-2971.00	3862.00	19520	20230823	-58.91	6550	20240426	22.44	14670	-45.33	20240604	6550	22.44	20240426	19520	-58.91	20230823	6550	22.44	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
172	20240702	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-380	5	-4.52	1203999910	148832	164.70	8270	8450	7930	10930	5890	8410	8089.66	0.56	-3814	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1227	-2.70	2.08	12	0.97	-2971.00	3862.00	19520	20230823	-58.86	6550	20240426	22.60	14670	-45.26	20240604	6550	22.60	20240426	19520	-58.86	20230823	6550	22.60	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
173	20240702	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-270	5	-3.21	1074182420	132636	146.78	8270	8450	7930	10930	5890	8410	8098.72	0.56	-3661	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1244	-2.74	2.11	12	0.87	-2971.00	3862.00	19520	20230823	-58.30	6550	20240426	24.27	14670	-44.51	20240604	6550	24.27	20240426	19520	-58.30	20230823	6550	24.27	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
174	20240702	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-400	5	-4.76	886926130	109488	121.16	8270	8450	7930	10930	5890	8410	8100.67	0.56	-7070	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1224	-2.70	2.07	12	0.72	-2971.00	3862.00	19520	20230823	-58.97	6550	20240426	22.29	14670	-45.40	20240604	6550	22.29	20240426	19520	-58.97	20230823	6550	22.29	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
175	20240702	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-350	5	-4.16	793459390	97810	108.24	8270	8450	7930	10930	5890	8410	8112.25	0.56	-7192	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1232	-2.71	2.09	12	0.64	-2971.00	3862.00	19520	20230823	-58.71	6550	20240426	23.05	14670	-45.06	20240604	6550	23.05	20240426	19520	-58.71	20230823	6550	23.05	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
176	20240702	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-350	5	-4.16	491576230	60042	66.45	8270	8450	8030	10930	5890	8410	8187.21	0.56	-10041	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1232	-2.71	2.09	12	0.39	-2971.00	3862.00	19520	20230823	-58.71	6550	20240426	23.05	14670	-45.06	20240604	6550	23.05	20240426	19520	-58.71	20230823	6550	23.05	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
177	20240702	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-70	5	-0.83	102741570	12390	13.71	8270	8450	8270	10930	5890	8410	8292.30	0.56	-2391	8570	8490	8330	8250	8090	8530	8290	76	2520	500	5710	10	1	15285436	1275	-2.81	2.16	12	0.08	-2971.00	3862.00	19520	20230823	-57.27	6550	20240426	27.33	14670	-43.15	20240604	6550	27.33	20240426	19520	-57.27	20230823	6550	27.33	20240426	0.73	N	314130	500	76 억	86060	N	N	0	N	N
178	20240701	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	140	2	1.69	746482440	90030	81.63	8200	8410	8170	10750	5790	8270	8291.30	0.52	6014	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1286	-2.83	2.18	12	0.59	-2971.00	3862.00	19520	20230823	-56.92	6550	20240426	28.40	14670	-42.67	20240604	6550	28.40	20240426	19520	-56.92	20230823	6550	28.40	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
179	20240701	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	10	2	0.12	702464520	84776	76.87	8200	8410	8170	10750	5790	8270	8286.12	0.52	6130	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1266	-2.79	2.14	12	0.55	-2971.00	3862.00	19520	20230823	-57.58	6550	20240426	26.41	14670	-43.56	20240604	6550	26.41	20240426	19520	-57.58	20230823	6550	26.41	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
180	20240701	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	8330	60	2	0.73	632774900	76404	69.28	8200	8410	8170	10750	5790	8270	8281.96	0.52	9862	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1273	-2.80	2.16	12	0.50	-2971.00	3862.00	19520	20230823	-57.33	6550	20240426	27.18	14670	-43.22	20240604	6550	27.18	20240426	19520	-57.33	20230823	6550	27.18	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
181	20240701	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	30	2	0.36	582587020	70400	63.83	8200	8410	8170	10750	5790	8270	8275.38	0.52	10435	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1269	-2.79	2.15	12	0.46	-2971.00	3862.00	19520	20230823	-57.48	6550	20240426	26.72	14670	-43.42	20240604	6550	26.72	20240426	19520	-57.48	20230823	6550	26.72	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
182	20240701	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	50	2	0.60	498215620	60224	54.61	8200	8410	8170	10750	5790	8270	8272.71	0.52	9541	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1272	-2.80	2.15	12	0.39	-2971.00	3862.00	19520	20230823	-57.38	6550	20240426	27.02	14670	-43.29	20240604	6550	27.02	20240426	19520	-57.38	20230823	6550	27.02	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
183	20240701	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-70	5	-0.85	416758380	50387	45.69	8200	8410	8170	10750	5790	8270	8271.15	0.52	7915	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1253	-2.76	2.12	12	0.33	-2971.00	3862.00	19520	20230823	-57.99	6550	20240426	25.19	14670	-44.10	20240604	6550	25.19	20240426	19520	-57.99	20230823	6550	25.19	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
184	20240701	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	10	2	0.12	269603600	32565	29.53	8200	8410	8170	10750	5790	8270	8278.94	0.52	7226	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1266	-2.79	2.14	12	0.21	-2971.00	3862.00	19520	20230823	-57.58	6550	20240426	26.41	14670	-43.56	20240604	6550	26.41	20240426	19520	-57.58	20230823	6550	26.41	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N
185	20240701	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	8350	80	2	0.97	90683100	10998	9.97	8200	8350	8200	10750	5790	8270	8245.42	0.52	4470	8656	8462	8356	8162	8056	8410	8110	76	2480	500	5620	10	1	15285436	1276	-2.81	2.16	12	0.07	-2971.00	3862.00	19520	20230823	-57.22	6550	20240426	27.48	14670	-43.08	20240604	6550	27.48	20240426	19520	-57.22	20230823	6550	27.48	20240426	0.75	N	314130	500	76 억	79529	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History