KissMeData/331920/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 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	investmentCareful	shortOverheated
2	20240731	161205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	65	2	1.74	77710910	20847	49.76	3660	3840	3640	4855	2615	3735	3727.53	0.42	-3553	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	310	-8.00	1.95	12	0.26	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3300	15.15	20240718	5800	-34.48	20240110	2745	38.43	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
3	20240731	151222	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	65	2	1.74	68510290	18430	43.99	3660	3810	3640	4855	2615	3735	3717.32	0.42	-3572	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	310	-8.00	1.95	12	0.23	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3300	15.15	20240718	5800	-34.48	20240110	2745	38.43	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
4	20240731	141222	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-55	5	-1.47	59161285	15909	37.97	3660	3810	3640	4855	2615	3735	3718.73	0.42	-3410	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	300	-7.75	1.89	12	0.19	-475.00	1945.00	5800	20240110	-36.55	2745	20231026	34.06	5800	-36.55	20240110	3300	11.52	20240718	5800	-36.55	20240110	2745	34.06	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
5	20240731	131217	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-5	5	-0.13	50878000	13666	32.62	3660	3810	3640	4855	2615	3735	3722.96	0.42	-3370	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	305	-7.85	1.92	12	0.17	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3300	13.03	20240718	5800	-35.69	20240110	2745	35.88	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
6	20240731	121216	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	50	2	1.34	47618060	12789	30.53	3660	3810	3640	4855	2615	3735	3723.36	0.42	-3307	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	309	-7.97	1.95	12	0.16	-475.00	1945.00	5800	20240110	-34.74	2745	20231026	37.89	5800	-34.74	20240110	3300	14.70	20240718	5800	-34.74	20240110	2745	37.89	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
7	20240731	111220	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	30	2	0.80	33133600	8935	21.33	3660	3810	3640	4855	2615	3735	3708.29	0.42	-387	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	307	-7.93	1.94	12	0.11	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3300	14.09	20240718	5800	-35.09	20240110	2745	37.16	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
8	20240731	101215	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-35	5	-0.94	9873465	2695	6.43	3660	3715	3640	4855	2615	3735	3663.62	0.42	130	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	302	-7.79	1.90	12	0.03	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3300	12.12	20240718	5800	-36.21	20240110	2745	34.79	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
9	20240731	091214	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-70	5	-1.87	5848420	1601	3.82	3660	3700	3640	4855	2615	3735	3652.98	0.42	318	3948	3841	3753	3646	3558	3797	3602	41	1120	500	2390	5	1	8164148	299	-7.72	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3300	11.06	20240718	5800	-36.81	20240110	2745	33.52	20231026	0.77	N	331920	500	40 억	34389	N	N	N	N
10	20240730	161145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-125	5	-3.24	156179955	41890	99.87	3825	3860	3665	5010	2705	3860	3728.34	0.37	5209	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	305	-7.86	1.92	12	0.51	-475.00	1945.00	5800	20240110	-35.60	2745	20231026	36.07	5800	-35.60	20240110	3300	13.18	20240718	5800	-35.60	20240110	2745	36.07	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
11	20240730	151209	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-130	5	-3.37	153381385	41139	98.08	3825	3860	3665	5010	2705	3860	3728.37	0.37	5389	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	305	-7.85	1.92	12	0.50	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3300	13.03	20240718	5800	-35.69	20240110	2745	35.88	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
12	20240730	141153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-190	5	-4.92	133057020	35612	84.90	3825	3860	3665	5010	2705	3860	3736.30	0.37	7179	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	300	-7.73	1.89	12	0.44	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3300	11.21	20240718	5800	-36.72	20240110	2745	33.70	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
13	20240730	131200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-180	5	-4.66	119775190	32011	76.32	3825	3860	3665	5010	2705	3860	3741.69	0.37	7812	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	300	-7.75	1.89	12	0.39	-475.00	1945.00	5800	20240110	-36.55	2745	20231026	34.06	5800	-36.55	20240110	3300	11.52	20240718	5800	-36.55	20240110	2745	34.06	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
14	20240730	121152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-130	5	-3.37	108261925	28889	68.87	3825	3860	3665	5010	2705	3860	3747.51	0.37	7855	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	305	-7.85	1.92	12	0.35	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3300	13.03	20240718	5800	-35.69	20240110	2745	35.88	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
15	20240730	111159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-135	5	-3.50	105406220	28124	67.05	3825	3860	3665	5010	2705	3860	3747.91	0.37	7953	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	304	-7.84	1.92	12	0.34	-475.00	1945.00	5800	20240110	-35.78	2745	20231026	35.70	5800	-35.78	20240110	3300	12.88	20240718	5800	-35.78	20240110	2745	35.70	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
16	20240730	101208	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-175	5	-4.53	99648035	26572	63.35	3825	3860	3665	5010	2705	3860	3750.11	0.37	8933	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	301	-7.76	1.89	12	0.33	-475.00	1945.00	5800	20240110	-36.47	2745	20231026	34.24	5800	-36.47	20240110	3300	11.67	20240718	5800	-36.47	20240110	2745	34.24	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
17	20240730	091211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-100	5	-2.59	70433295	18658	44.48	3825	3860	3730	5010	2705	3860	3774.96	0.37	9101	4053	3956	3828	3731	3603	4005	3780	41	1150	500	2470	5	1	8164148	307	-7.92	1.93	12	0.23	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3300	13.94	20240718	5800	-35.17	20240110	2745	36.98	20231026	0.73	N	331920	500	40 억	29984	N	N	N	N
18	20240729	161144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	110	2	2.93	157507450	41488	23.16	3765	3925	3700	4875	2625	3750	3796.46	0.38	-947	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	315	-8.13	1.98	12	0.51	-475.00	1945.00	5800	20240110	-33.45	2745	20231026	40.62	5800	-33.45	20240110	3300	16.97	20240718	5800	-33.45	20240110	2745	40.62	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
19	20240729	151201	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	115	2	3.07	152989905	40318	22.51	3765	3925	3700	4875	2625	3750	3794.58	0.38	-1030	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	316	-8.14	1.99	12	0.49	-475.00	1945.00	5800	20240110	-33.36	2745	20231026	40.80	5800	-33.36	20240110	3300	17.12	20240718	5800	-33.36	20240110	2745	40.80	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
20	20240729	141208	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	105	2	2.80	117577885	31140	17.39	3765	3925	3700	4875	2625	3750	3775.78	0.38	-840	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	315	-8.12	1.98	12	0.38	-475.00	1945.00	5800	20240110	-33.53	2745	20231026	40.44	5800	-33.53	20240110	3300	16.82	20240718	5800	-33.53	20240110	2745	40.44	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
21	20240729	131204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	55	2	1.47	103971490	27590	15.40	3765	3925	3700	4875	2625	3750	3768.45	0.38	-765	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	311	-8.01	1.96	12	0.34	-475.00	1945.00	5800	20240110	-34.40	2745	20231026	38.62	5800	-34.40	20240110	3300	15.30	20240718	5800	-34.40	20240110	2745	38.62	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
22	20240729	121205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	5	2	0.13	95960920	25462	14.22	3765	3925	3700	4875	2625	3750	3768.79	0.38	-816	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	307	-7.91	1.93	12	0.31	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3300	13.79	20240718	5800	-35.26	20240110	2745	36.79	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
23	20240729	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	0	3	0.00	89244460	23667	13.21	3765	3925	3700	4875	2625	3750	3770.84	0.38	-656	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	306	-7.89	1.93	12	0.29	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3300	13.64	20240718	5800	-35.34	20240110	2745	36.61	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
24	20240729	101151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	5	2	0.13	52009955	13668	7.63	3765	3925	3745	4875	2625	3750	3805.24	0.38	-839	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	307	-7.91	1.93	12	0.17	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3300	13.79	20240718	5800	-35.26	20240110	2745	36.79	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
25	20240729	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	50	2	1.33	26551140	6907	3.86	3765	3925	3765	4875	2625	3750	3844.09	0.38	-1230	4073	3911	3723	3561	3373	3992	3642	41	1125	500	2400	5	1	8164148	310	-8.00	1.95	12	0.08	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3300	15.15	20240718	5800	-34.48	20240110	2745	38.43	20231026	0.84	N	331920	500	40 억	30809	N	N	N	N
26	20240726	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	240	2	6.84	666512175	179035	27.39	3535	3885	3535	4560	2460	3510	3722.94	0.24	11266	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	306	-7.89	1.93	12	2.19	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3300	13.64	20240718	5800	-35.34	20240110	2745	36.61	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
27	20240726	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	310	2	8.83	613972475	165033	25.24	3535	3885	3535	4560	2460	3510	3720.45	0.24	9572	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	312	-8.04	1.96	12	2.02	-475.00	1945.00	5800	20240110	-34.14	2745	20231026	39.16	5800	-34.14	20240110	3300	15.76	20240718	5800	-34.14	20240110	2745	39.16	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
28	20240726	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	290	2	8.26	569087490	153124	23.42	3535	3885	3535	4560	2460	3510	3716.67	0.24	9388	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	310	-8.00	1.95	12	1.88	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3300	15.15	20240718	5800	-34.48	20240110	2745	38.43	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
29	20240726	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	215	2	6.13	545749420	146919	22.47	3535	3885	3535	4560	2460	3510	3714.79	0.24	10068	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	304	-7.84	1.92	12	1.80	-475.00	1945.00	5800	20240110	-35.78	2745	20231026	35.70	5800	-35.78	20240110	3300	12.88	20240718	5800	-35.78	20240110	2745	35.70	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
30	20240726	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	285	2	8.12	499077930	134501	20.57	3535	3885	3535	4560	2460	3510	3710.76	0.24	8170	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	310	-7.99	1.95	12	1.65	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3300	15.00	20240718	5800	-34.57	20240110	2745	38.25	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
31	20240726	111149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	175	2	4.99	428000285	115652	17.69	3535	3885	3535	4560	2460	3510	3700.95	0.24	7777	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	301	-7.76	1.89	12	1.42	-475.00	1945.00	5800	20240110	-36.47	2745	20231026	34.24	5800	-36.47	20240110	3300	11.67	20240718	5800	-36.47	20240110	2745	34.24	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
32	20240726	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	130	2	3.70	202998490	55777	8.53	3535	3780	3535	4560	2460	3510	3639.73	0.24	1517	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	297	-7.66	1.87	12	0.68	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3300	10.30	20240718	5800	-37.24	20240110	2745	32.60	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
33	20240726	091141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	145	2	4.13	42129250	11659	1.78	3535	3670	3535	4560	2460	3510	3614.48	0.24	-756	4356	3932	3676	3252	2996	4145	3465	41	1050	500	2240	5	1	8164148	298	-7.69	1.88	12	0.14	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3300	10.76	20240718	5800	-36.98	20240110	2745	33.15	20231026	0.84	N	331920	500	40 억	19538	N	N	N	N
34	20240725	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	25	2	0.72	2485242220	652268	6948.63	3485	4100	3420	4530	2440	3485	3810.20	0.21	2202	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	287	-7.39	1.80	12	7.99	-475.00	1945.00	5800	20240110	-39.48	2745	20231026	27.87	5800	-39.48	20240110	3300	6.36	20240718	5800	-39.48	20240110	2745	27.87	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
35	20240725	151152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	20	2	0.57	2469105755	647668	6899.63	3485	4100	3420	4530	2440	3485	3812.30	0.21	2785	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	286	-7.38	1.80	12	7.93	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3300	6.21	20240718	5800	-39.57	20240110	2745	27.69	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
36	20240725	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	65	2	1.87	2381161930	622664	6633.26	3485	4100	3420	4530	2440	3485	3824.15	0.21	1115	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	290	-7.47	1.83	12	7.63	-475.00	1945.00	5800	20240110	-38.79	2745	20231026	29.33	5800	-38.79	20240110	3300	7.58	20240718	5800	-38.79	20240110	2745	29.33	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
37	20240725	131140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	480	2	13.77	1006947065	256928	2737.06	3485	4100	3420	4530	2440	3485	3919.18	0.21	-2153	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	324	-8.35	2.04	12	3.15	-475.00	1945.00	5800	20240110	-31.64	2745	20231026	44.44	5800	-31.64	20240110	3300	20.15	20240718	5800	-31.64	20240110	2745	44.44	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
38	20240725	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	20	2	0.57	4172230	1199	12.77	3485	3550	3420	4530	2440	3485	3479.76	0.21	7	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	286	-7.38	1.80	12	0.01	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3300	6.21	20240718	5800	-39.57	20240110	2745	27.69	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
39	20240725	111144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	35	2	1.00	2296350	655	6.98	3485	3550	3420	4530	2440	3485	3505.88	0.21	9	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	287	-7.41	1.81	12	0.01	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3300	6.67	20240718	5800	-39.31	20240110	2745	28.23	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
40	20240725	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	55	2	1.58	1144870	329	3.50	3485	3550	3420	4530	2440	3485	3479.85	0.21	15	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	289	-7.45	1.82	12	0.00	-475.00	1945.00	5800	20240110	-38.97	2745	20231026	28.96	5800	-38.97	20240110	3300	7.27	20240718	5800	-38.97	20240110	2745	28.96	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
41	20240725	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-5	5	-0.14	437150	127	1.35	3485	3485	3420	4530	2440	3485	3442.13	0.21	21	3655	3570	3465	3380	3275	3612	3422	41	1045	500	2230	5	1	8164148	284	-7.33	1.79	12	0.00	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.84	N	331920	500	40 억	17336	N	N	N	N
42	20240724	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	80	2	2.35	32640345	9387	310.52	3405	3550	3360	4425	2385	3405	3477.19	0.22	-385	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	285	-7.34	1.79	12	0.11	-475.00	1945.00	5800	20240110	-39.91	2745	20231026	26.96	5800	-39.91	20240110	3300	5.61	20240718	5800	-39.91	20240110	2745	26.96	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
43	20240724	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	95	2	2.79	29688130	8540	282.50	3405	3550	3360	4425	2385	3405	3476.36	0.22	-372	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	286	-7.37	1.80	12	0.10	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3300	6.06	20240718	5800	-39.66	20240110	2745	27.50	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
44	20240724	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	100	2	2.94	29453630	8473	280.28	3405	3550	3360	4425	2385	3405	3476.17	0.22	-371	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	286	-7.38	1.80	12	0.10	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3300	6.21	20240718	5800	-39.57	20240110	2745	27.69	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
45	20240724	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	95	2	2.79	28198905	8115	268.44	3405	3550	3360	4425	2385	3405	3474.91	0.22	-369	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	286	-7.37	1.80	12	0.10	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3300	6.06	20240718	5800	-39.66	20240110	2745	27.50	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
46	20240724	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	95	2	2.79	28191905	8113	268.38	3405	3550	3360	4425	2385	3405	3474.91	0.22	-369	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	286	-7.37	1.80	12	0.10	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3300	6.06	20240718	5800	-39.66	20240110	2745	27.50	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
47	20240724	111144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	85	2	2.50	27724255	7979	263.94	3405	3550	3360	4425	2385	3405	3474.65	0.22	-367	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	285	-7.35	1.79	12	0.10	-475.00	1945.00	5800	20240110	-39.83	2745	20231026	27.14	5800	-39.83	20240110	3300	5.76	20240718	5800	-39.83	20240110	2745	27.14	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
48	20240724	101210	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	80	2	2.35	10125385	2929	96.89	3405	3550	3360	4425	2385	3405	3456.94	0.22	-395	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	285	-7.34	1.79	12	0.04	-475.00	1945.00	5800	20240110	-39.91	2745	20231026	26.96	5800	-39.91	20240110	3300	5.61	20240718	5800	-39.91	20240110	2745	26.96	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
49	20240724	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	60	2	1.76	7565345	2192	72.51	3405	3550	3360	4425	2385	3405	3451.34	0.22	-394	3525	3465	3435	3375	3345	3450	3360	41	1020	500	2170	5	1	8164148	283	-7.29	1.78	12	0.03	-475.00	1945.00	5800	20240110	-40.26	2745	20231026	26.23	5800	-40.26	20240110	3300	5.00	20240718	5800	-40.26	20240110	2745	26.23	20231026	0.83	N	331920	500	40 억	17706	N	N	N	N
50	20240723	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	-100	5	-2.85	10298545	3001	59.51	3495	3495	3405	4555	2455	3505	3431.73	0.22	-66	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	278	-7.17	1.75	12	0.04	-475.00	1945.00	5800	20240110	-41.29	2745	20231026	24.04	5800	-41.29	20240110	3300	3.18	20240718	5800	-41.29	20240110	2745	24.04	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
51	20240723	151153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-30	5	-0.86	7461825	2168	42.99	3495	3495	3415	4555	2455	3505	3441.80	0.22	-50	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	284	-7.32	1.79	12	0.03	-475.00	1945.00	5800	20240110	-40.09	2745	20231026	26.59	5800	-40.09	20240110	3300	5.30	20240718	5800	-40.09	20240110	2745	26.59	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
52	20240723	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	-85	5	-2.43	7396360	2149	42.61	3495	3495	3420	4555	2455	3505	3441.77	0.22	-50	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	279	-7.20	1.76	12	0.03	-475.00	1945.00	5800	20240110	-41.03	2745	20231026	24.59	5800	-41.03	20240110	3300	3.64	20240718	5800	-41.03	20240110	2745	24.59	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
53	20240723	131123	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-25	5	-0.71	5794775	1681	33.33	3495	3495	3420	4555	2455	3505	3447.22	0.22	-45	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	284	-7.33	1.79	12	0.02	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
54	20240723	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-60	5	-1.71	2857910	824	16.34	3495	3495	3430	4555	2455	3505	3468.34	0.22	-45	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	281	-7.25	1.77	12	0.01	-475.00	1945.00	5800	20240110	-40.60	2745	20231026	25.50	5800	-40.60	20240110	3300	4.39	20240718	5800	-40.60	20240110	2745	25.50	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
55	20240723	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-35	5	-1.00	1581325	454	9.00	3495	3495	3470	4555	2455	3505	3483.09	0.22	-59	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	283	-7.31	1.78	12	0.01	-475.00	1945.00	5800	20240110	-40.17	2745	20231026	26.41	5800	-40.17	20240110	3300	5.15	20240718	5800	-40.17	20240110	2745	26.41	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
56	20240723	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-25	5	-0.71	1056890	303	6.01	3495	3495	3475	4555	2455	3505	3488.09	0.22	-59	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	284	-7.33	1.79	12	0.00	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
57	20240723	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-25	5	-0.71	646150	185	3.67	3495	3495	3475	4555	2455	3505	3492.70	0.22	-47	3621	3562	3476	3417	3331	3592	3447	41	1050	500	2240	5	1	8164148	284	-7.33	1.79	12	0.00	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.84	N	331920	500	40 억	17772	N	N	N	N
58	20240722	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	50	2	1.45	17075335	4986	59.05	3455	3535	3390	4490	2420	3455	3424.64	0.22	85	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	286	-7.38	1.80	12	0.06	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3300	6.21	20240718	5800	-39.57	20240110	2745	27.69	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
59	20240722	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-10	5	-0.29	15928405	4655	55.13	3455	3535	3390	4490	2420	3455	3421.78	0.22	115	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	281	-7.25	1.77	12	0.06	-475.00	1945.00	5800	20240110	-40.60	2745	20231026	25.50	5800	-40.60	20240110	3300	4.39	20240718	5800	-40.60	20240110	2745	25.50	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
60	20240722	141137	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-10	5	-0.29	15866400	4637	54.91	3455	3535	3390	4490	2420	3455	3421.70	0.22	116	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	281	-7.25	1.77	12	0.06	-475.00	1945.00	5800	20240110	-40.60	2745	20231026	25.50	5800	-40.60	20240110	3300	4.39	20240718	5800	-40.60	20240110	2745	25.50	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
61	20240722	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	-20	5	-0.58	15835395	4628	54.81	3455	3535	3390	4490	2420	3455	3421.65	0.22	116	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	280	-7.23	1.77	12	0.06	-475.00	1945.00	5800	20240110	-40.78	2745	20231026	25.14	5800	-40.78	20240110	3300	4.09	20240718	5800	-40.78	20240110	2745	25.14	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
62	20240722	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3435	-20	5	-0.58	15467850	4521	53.54	3455	3535	3390	4490	2420	3455	3421.33	0.22	129	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	280	-7.23	1.77	12	0.06	-475.00	1945.00	5800	20240110	-40.78	2745	20231026	25.14	5800	-40.78	20240110	3300	4.09	20240718	5800	-40.78	20240110	2745	25.14	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
63	20240722	111126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-10	5	-0.29	14132530	4128	48.89	3455	3535	3400	4490	2420	3455	3423.58	0.22	122	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	281	-7.25	1.77	12	0.05	-475.00	1945.00	5800	20240110	-40.60	2745	20231026	25.50	5800	-40.60	20240110	3300	4.39	20240718	5800	-40.60	20240110	2745	25.50	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
64	20240722	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-5	5	-0.14	13163565	3844	45.52	3455	3535	3400	4490	2420	3455	3424.44	0.22	128	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	282	-7.26	1.77	12	0.05	-475.00	1945.00	5800	20240110	-40.52	2745	20231026	25.68	5800	-40.52	20240110	3300	4.55	20240718	5800	-40.52	20240110	2745	25.68	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
65	20240722	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	35	2	1.01	3345880	972	11.51	3455	3535	3420	4490	2420	3455	3442.26	0.22	335	3598	3526	3468	3396	3338	3497	3367	41	1035	500	2210	5	1	8164148	285	-7.35	1.79	12	0.01	-475.00	1945.00	5800	20240110	-39.83	2745	20231026	27.14	5800	-39.83	20240110	3300	5.76	20240718	5800	-39.83	20240110	2745	27.14	20231026	0.80	N	331920	500	40 억	17667	N	N	N	N
66	20240719	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-100	5	-2.81	29279790	8444	39.10	3525	3540	3410	4620	2490	3555	3467.53	0.22	-79	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	282	-7.27	1.78	12	0.10	-475.00	1945.00	5800	20240110	-40.43	2745	20231026	25.87	5800	-40.43	20240110	3300	4.70	20240718	5800	-40.43	20240110	2745	25.87	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
67	20240719	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-75	5	-2.11	26259850	7570	35.06	3525	3540	3410	4620	2490	3555	3468.94	0.22	0	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	284	-7.33	1.79	12	0.09	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
68	20240719	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-100	5	-2.81	21863845	6309	29.22	3525	3540	3410	4620	2490	3555	3465.50	0.22	699	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	282	-7.27	1.78	12	0.08	-475.00	1945.00	5800	20240110	-40.43	2745	20231026	25.87	5800	-40.43	20240110	3300	4.70	20240718	5800	-40.43	20240110	2745	25.87	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
69	20240719	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-30	5	-0.84	13173895	3802	17.61	3525	3540	3410	4620	2490	3555	3464.99	0.22	-22	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	288	-7.42	1.81	12	0.05	-475.00	1945.00	5800	20240110	-39.22	2745	20231026	28.42	5800	-39.22	20240110	3300	6.82	20240718	5800	-39.22	20240110	2745	28.42	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
70	20240719	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-70	5	-1.97	11805905	3410	15.79	3525	3540	3410	4620	2490	3555	3462.14	0.22	-16	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	285	-7.34	1.79	12	0.04	-475.00	1945.00	5800	20240110	-39.91	2745	20231026	26.96	5800	-39.91	20240110	3300	5.61	20240718	5800	-39.91	20240110	2745	26.96	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
71	20240719	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-75	5	-2.11	11224560	3243	15.02	3525	3540	3410	4620	2490	3555	3461.17	0.22	-54	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	284	-7.33	1.79	12	0.04	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
72	20240719	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-105	5	-2.95	10473235	3027	14.02	3525	3525	3410	4620	2490	3555	3459.94	0.22	8	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	282	-7.26	1.77	12	0.04	-475.00	1945.00	5800	20240110	-40.52	2745	20231026	25.68	5800	-40.52	20240110	3300	4.55	20240718	5800	-40.52	20240110	2745	25.68	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
73	20240719	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-80	5	-2.25	2140035	620	2.87	3525	3525	3410	4620	2490	3555	3451.67	0.22	-28	3785	3670	3485	3370	3185	3727	3427	41	1065	500	2270	5	1	8164148	284	-7.32	1.79	12	0.01	-475.00	1945.00	5800	20240110	-40.09	2745	20231026	26.59	5800	-40.09	20240110	3300	5.30	20240718	5800	-40.09	20240110	2745	26.59	20231026	0.80	N	331920	500	40 억	17743	N	N	N	N
74	20240718	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	145	2	4.25	71351820	20594	681.69	3425	3600	3300	4430	2390	3410	3464.69	0.20	1152	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	290	-7.48	1.83	12	0.25	-475.00	1945.00	5800	20240110	-38.71	2745	20231026	29.51	5800	-38.71	20240110	3300	7.73	20240718	5800	-38.71	20240110	2745	29.51	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
75	20240718	151103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	70	2	2.05	66371960	19182	634.96	3425	3600	3300	4430	2390	3410	3460.12	0.20	1243	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	284	-7.33	1.79	12	0.23	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3300	5.45	20240718	5800	-40.00	20240110	2745	26.78	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
76	20240718	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	135	2	3.96	60835220	17591	582.29	3425	3600	3300	4430	2390	3410	3458.32	0.20	657	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	289	-7.46	1.82	12	0.22	-475.00	1945.00	5800	20240110	-38.88	2745	20231026	29.14	5800	-38.88	20240110	3300	7.42	20240718	5800	-38.88	20240110	2745	29.14	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
77	20240718	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	55	2	1.61	52249390	15144	501.29	3425	3600	3300	4430	2390	3410	3450.17	0.20	886	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	283	-7.29	1.78	12	0.19	-475.00	1945.00	5800	20240110	-40.26	2745	20231026	26.23	5800	-40.26	20240110	3300	5.00	20240718	5800	-40.26	20240110	2745	26.23	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
78	20240718	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	55	2	1.61	51837100	15025	497.35	3425	3600	3300	4430	2390	3410	3450.06	0.20	880	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	283	-7.29	1.78	12	0.18	-475.00	1945.00	5800	20240110	-40.26	2745	20231026	26.23	5800	-40.26	20240110	3300	5.00	20240718	5800	-40.26	20240110	2745	26.23	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
79	20240718	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	50	2	1.47	45609485	13216	437.47	3425	3600	3300	4430	2390	3410	3451.08	0.20	865	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	282	-7.28	1.78	12	0.16	-475.00	1945.00	5800	20240110	-40.34	2745	20231026	26.05	5800	-40.34	20240110	3300	4.85	20240718	5800	-40.34	20240110	2745	26.05	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
80	20240718	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	50	2	1.47	19814000	5855	193.81	3425	3475	3300	4430	2390	3410	3384.12	0.20	522	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	282	-7.28	1.78	12	0.07	-475.00	1945.00	5800	20240110	-40.34	2745	20231026	26.05	5800	-40.34	20240110	3300	4.85	20240718	5800	-40.34	20240110	2745	26.05	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
81	20240718	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	-10	5	-0.29	10017075	2984	98.78	3425	3425	3300	4430	2390	3410	3356.93	0.20	560	3663	3536	3473	3346	3283	3505	3315	41	1020	500	2180	5	1	8164148	278	-7.16	1.75	12	0.04	-475.00	1945.00	5800	20240110	-41.38	2745	20231026	23.86	5800	-41.38	20240110	3300	3.03	20240718	5800	-41.38	20240110	2745	23.86	20231026	0.79	N	331920	500	40 억	16591	N	N	N	N
82	20240717	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	-80	5	-2.29	9962830	2842	61.69	3520	3600	3410	4535	2445	3490	3505.57	0.20	-3	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	278	-7.18	1.75	12	0.03	-475.00	1945.00	5800	20240110	-41.21	2745	20231026	24.23	5800	-41.21	20240110	3410	0.00	20240717	5800	-41.21	20240110	2745	24.23	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
83	20240717	151157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	50	2	1.43	6514000	1831	39.74	3520	3600	3490	4535	2445	3490	3557.62	0.20	5	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	289	-7.45	1.82	12	0.02	-475.00	1945.00	5800	20240110	-38.97	2745	20231026	28.96	5800	-38.97	20240110	3425	3.36	20240619	5800	-38.97	20240110	2745	28.96	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
84	20240717	141154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	40	2	1.15	5893510	1654	35.90	3520	3600	3490	4535	2445	3490	3563.19	0.20	1	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	288	-7.43	1.81	12	0.02	-475.00	1945.00	5800	20240110	-39.14	2745	20231026	28.60	5800	-39.14	20240110	3425	3.07	20240619	5800	-39.14	20240110	2745	28.60	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
85	20240717	131151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	45	2	1.29	5734225	1609	34.93	3520	3600	3490	4535	2445	3490	3563.84	0.20	1	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	289	-7.44	1.82	12	0.02	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
86	20240717	121153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	55	2	1.58	5494660	1541	33.45	3520	3600	3490	4535	2445	3490	3565.65	0.20	-1	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	289	-7.46	1.82	12	0.02	-475.00	1945.00	5800	20240110	-38.88	2745	20231026	29.14	5800	-38.88	20240110	3425	3.50	20240619	5800	-38.88	20240110	2745	29.14	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
87	20240717	111155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	80	2	2.29	5388210	1511	32.80	3520	3600	3490	4535	2445	3490	3565.99	0.20	-1	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	291	-7.52	1.84	12	0.02	-475.00	1945.00	5800	20240110	-38.45	2745	20231026	30.05	5800	-38.45	20240110	3425	4.23	20240619	5800	-38.45	20240110	2745	30.05	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
88	20240717	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	85	2	2.44	4867165	1365	29.63	3520	3600	3490	4535	2445	3490	3565.69	0.20	-8	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	292	-7.53	1.84	12	0.02	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3425	4.38	20240619	5800	-38.36	20240110	2745	30.24	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
89	20240717	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	10	2	0.29	1284065	365	7.92	3520	3600	3490	4535	2445	3490	3517.99	0.20	-8	3760	3625	3545	3410	3330	3585	3370	41	1045	500	2230	5	1	8164148	286	-7.37	1.80	12	0.00	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3425	2.19	20240619	5800	-39.66	20240110	2745	27.50	20231026	0.79	N	331920	500	40 억	16586	N	N	N	N
90	20240716	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-45	5	-1.27	16242995	4606	67.30	3570	3680	3465	4595	2475	3535	3526.49	0.20	-71	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	285	-7.35	1.79	12	0.06	-475.00	1945.00	5800	20240110	-39.83	2745	20231026	27.14	5800	-39.83	20240110	3425	1.90	20240619	5800	-39.83	20240110	2745	27.14	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
91	20240716	151208	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	5	2	0.14	14427455	4088	59.73	3570	3680	3465	4595	2475	3535	3529.22	0.20	-71	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	289	-7.45	1.82	12	0.05	-475.00	1945.00	5800	20240110	-38.97	2745	20231026	28.96	5800	-38.97	20240110	3425	3.36	20240619	5800	-38.97	20240110	2745	28.96	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
92	20240716	141203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-10	5	-0.28	9804870	2782	40.65	3570	3680	3465	4595	2475	3535	3524.40	0.20	616	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	288	-7.42	1.81	12	0.03	-475.00	1945.00	5800	20240110	-39.22	2745	20231026	28.42	5800	-39.22	20240110	3425	2.92	20240619	5800	-39.22	20240110	2745	28.42	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
93	20240716	131204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	15	2	0.42	8504460	2414	35.27	3570	3680	3465	4595	2475	3535	3522.97	0.20	616	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	290	-7.47	1.83	12	0.03	-475.00	1945.00	5800	20240110	-38.79	2745	20231026	29.33	5800	-38.79	20240110	3425	3.65	20240619	5800	-38.79	20240110	2745	29.33	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
94	20240716	121200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	30	2	0.85	7447210	2117	30.93	3570	3680	3465	4595	2475	3535	3517.81	0.20	616	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	291	-7.51	1.83	12	0.03	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
95	20240716	111202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	15	2	0.42	6165190	1755	25.64	3570	3680	3465	4595	2475	3535	3512.93	0.20	679	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	290	-7.47	1.83	12	0.02	-475.00	1945.00	5800	20240110	-38.79	2745	20231026	29.33	5800	-38.79	20240110	3425	3.65	20240619	5800	-38.79	20240110	2745	29.33	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
96	20240716	101202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	60	2	1.70	1958355	550	8.04	3570	3680	3465	4595	2475	3535	3560.65	0.20	-9	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	294	-7.57	1.85	12	0.01	-475.00	1945.00	5800	20240110	-38.02	2745	20231026	30.97	5800	-38.02	20240110	3425	4.96	20240619	5800	-38.02	20240110	2745	30.97	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
97	20240716	091201	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	95	2	2.69	1225705	346	5.06	3570	3680	3465	4595	2475	3535	3542.50	0.20	27	3831	3682	3586	3437	3341	3635	3390	41	1060	500	2260	5	1	8164148	296	-7.64	1.87	12	0.00	-475.00	1945.00	5800	20240110	-37.41	2745	20231026	32.24	5800	-37.41	20240110	3425	5.99	20240619	5800	-37.41	20240110	2745	32.24	20231026	0.79	N	331920	500	40 억	16657	N	N	N	N
98	20240715	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-30	5	-0.84	24339390	6844	149.11	3600	3735	3490	4630	2500	3565	3556.31	0.20	15	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	289	-7.44	1.82	12	0.08	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
99	20240715	151151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-40	5	-1.12	22914880	6441	140.33	3600	3735	3490	4630	2500	3565	3557.66	0.20	34	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	288	-7.42	1.81	12	0.08	-475.00	1945.00	5800	20240110	-39.22	2745	20231026	28.42	5800	-39.22	20240110	3425	2.92	20240619	5800	-39.22	20240110	2745	28.42	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
100	20240715	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-70	5	-1.96	20594725	5779	125.90	3600	3735	3490	4630	2500	3565	3563.72	0.20	506	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	285	-7.36	1.80	12	0.07	-475.00	1945.00	5800	20240110	-39.74	2745	20231026	27.32	5800	-39.74	20240110	3425	2.04	20240619	5800	-39.74	20240110	2745	27.32	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
101	20240715	131150	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-30	5	-0.84	18571425	5200	113.29	3600	3735	3500	4630	2500	3565	3571.43	0.20	511	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	289	-7.44	1.82	12	0.06	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
102	20240715	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-30	5	-0.84	17911935	5012	109.19	3600	3735	3515	4630	2500	3565	3573.81	0.20	511	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	289	-7.44	1.82	12	0.06	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
103	20240715	111149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-30	5	-0.84	17749320	4966	108.19	3600	3735	3515	4630	2500	3565	3574.17	0.20	511	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	289	-7.44	1.82	12	0.06	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
104	20240715	101147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-30	5	-0.84	16194740	4525	98.58	3600	3735	3515	4630	2500	3565	3578.95	0.20	558	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	289	-7.44	1.82	12	0.06	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
105	20240715	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	20	2	0.56	3332265	911	19.85	3600	3735	3585	4630	2500	3565	3657.81	0.20	52	3628	3596	3553	3521	3478	3612	3537	41	1065	500	2280	5	1	8164148	293	-7.55	1.84	12	0.01	-475.00	1945.00	5800	20240110	-38.19	2745	20231026	30.60	5800	-38.19	20240110	3425	4.67	20240619	5800	-38.19	20240110	2745	30.60	20231026	0.79	N	331920	500	40 억	16642	N	N	N	N
106	20240712	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	5	2	0.14	16269290	4589	130.41	3525	3585	3510	4625	2495	3560	3545.28	0.20	-5	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	291	-7.51	1.83	12	0.06	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
107	20240712	151147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	-20	5	-0.56	13903130	3923	111.48	3525	3585	3510	4625	2495	3560	3544.00	0.20	146	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	289	-7.45	1.82	12	0.05	-475.00	1945.00	5800	20240110	-38.97	2745	20231026	28.96	5800	-38.97	20240110	3425	3.36	20240619	5800	-38.97	20240110	2745	28.96	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
108	20240712	141150	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	-5	5	-0.14	12759660	3599	102.27	3525	3585	3520	4625	2495	3560	3545.33	0.20	149	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	290	-7.48	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.71	2745	20231026	29.51	5800	-38.71	20240110	3425	3.80	20240619	5800	-38.71	20240110	2745	29.51	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
109	20240712	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	0	3	0.00	12607515	3556	101.05	3525	3585	3520	4625	2495	3560	3545.42	0.20	154	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	291	-7.49	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.62	2745	20231026	29.69	5800	-38.62	20240110	3425	3.94	20240619	5800	-38.62	20240110	2745	29.69	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
110	20240712	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	5	2	0.14	12145345	3426	97.36	3525	3585	3525	4625	2495	3560	3545.05	0.20	154	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	291	-7.51	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
111	20240712	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	0	3	0.00	10330825	2917	82.89	3525	3585	3525	4625	2495	3560	3541.59	0.20	154	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	291	-7.49	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.62	2745	20231026	29.69	5800	-38.62	20240110	3425	3.94	20240619	5800	-38.62	20240110	2745	29.69	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
112	20240712	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	5	2	0.14	9044415	2556	72.63	3525	3585	3525	4625	2495	3560	3538.50	0.20	154	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	291	-7.51	1.83	12	0.03	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
113	20240712	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	25	2	0.70	8270605	2340	66.50	3525	3585	3525	4625	2495	3560	3534.45	0.20	131	3690	3625	3535	3470	3380	3580	3425	41	1065	500	2270	5	1	8164148	293	-7.55	1.84	12	0.03	-475.00	1945.00	5800	20240110	-38.19	2745	20231026	30.60	5800	-38.19	20240110	3425	4.67	20240619	5800	-38.19	20240110	2745	30.60	20231026	0.79	N	331920	500	40 억	16647	N	N	N	N
114	20240711	161135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-5	5	-0.14	12314375	3477	163.78	3600	3600	3445	4630	2500	3565	3541.67	0.21	-159	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	291	-7.49	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.62	2745	20231026	29.69	5800	-38.62	20240110	3425	3.94	20240619	5800	-38.62	20240110	2745	29.69	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
115	20240711	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	-10	5	-0.28	11830620	3341	157.37	3600	3600	3445	4630	2500	3565	3541.04	0.21	-159	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	290	-7.48	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.71	2745	20231026	29.51	5800	-38.71	20240110	3425	3.80	20240619	5800	-38.71	20240110	2745	29.51	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
116	20240711	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-20	5	-0.56	10822340	3054	143.85	3600	3600	3445	4630	2500	3565	3543.66	0.21	-98	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	289	-7.46	1.82	12	0.04	-475.00	1945.00	5800	20240110	-38.88	2745	20231026	29.14	5800	-38.88	20240110	3425	3.50	20240619	5800	-38.88	20240110	2745	29.14	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
117	20240711	131141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-60	5	-1.68	10487615	2959	139.38	3600	3600	3445	4630	2500	3565	3544.31	0.21	-84	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	286	-7.38	1.80	12	0.04	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3425	2.34	20240619	5800	-39.57	20240110	2745	27.69	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
118	20240711	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	0	3	0.00	6486170	1826	86.01	3600	3600	3445	4630	2500	3565	3552.12	0.21	-163	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	291	-7.51	1.83	12	0.02	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
119	20240711	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-5	5	-0.14	6204345	1747	82.29	3600	3600	3445	4630	2500	3565	3551.43	0.21	-163	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	291	-7.49	1.83	12	0.02	-475.00	1945.00	5800	20240110	-38.62	2745	20231026	29.69	5800	-38.62	20240110	3425	3.94	20240619	5800	-38.62	20240110	2745	29.69	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
120	20240711	101139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	10	2	0.28	5452185	1536	72.35	3600	3600	3445	4630	2500	3565	3549.60	0.21	-162	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	292	-7.53	1.84	12	0.02	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3425	4.38	20240619	5800	-38.36	20240110	2745	30.24	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
121	20240711	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	25	2	0.70	1742185	484	22.80	3600	3600	3590	4630	2500	3565	3599.56	0.21	-60	3655	3610	3555	3510	3455	3632	3532	41	1065	500	2280	5	1	8164148	293	-7.56	1.85	12	0.01	-475.00	1945.00	5800	20240110	-38.10	2745	20231026	30.78	5800	-38.10	20240110	3425	4.82	20240619	5800	-38.10	20240110	2745	30.78	20231026	0.79	N	331920	500	40 억	16806	N	N	N	N
122	20240710	161130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	50	2	1.42	7509495	2119	40.95	3500	3600	3500	4565	2465	3515	3543.89	0.21	-1	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	291	-7.51	1.83	12	0.03	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
123	20240710	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	50	2	1.42	7480980	2111	40.79	3500	3600	3500	4565	2465	3515	3543.81	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	291	-7.51	1.83	12	0.03	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
124	20240710	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	50	2	1.42	4374700	1240	23.96	3500	3600	3500	4565	2465	3515	3527.98	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	291	-7.51	1.83	12	0.02	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
125	20240710	131135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	50	2	1.42	3996955	1133	21.89	3500	3600	3500	4565	2465	3515	3527.76	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	291	-7.51	1.83	12	0.01	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
126	20240710	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	55	2	1.56	3829245	1086	20.99	3500	3600	3500	4565	2465	3515	3526.01	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	291	-7.52	1.84	12	0.01	-475.00	1945.00	5800	20240110	-38.45	2745	20231026	30.05	5800	-38.45	20240110	3425	4.23	20240619	5800	-38.45	20240110	2745	30.05	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
127	20240710	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	60	2	1.71	3739915	1061	20.50	3500	3600	3500	4565	2465	3515	3524.90	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	292	-7.53	1.84	12	0.01	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3425	4.38	20240619	5800	-38.36	20240110	2745	30.24	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
128	20240710	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	60	2	1.71	3496995	993	19.19	3500	3600	3500	4565	2465	3515	3521.65	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	292	-7.53	1.84	12	0.01	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3425	4.38	20240619	5800	-38.36	20240110	2745	30.24	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
129	20240710	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	5	2	0.14	499240	142	2.74	3500	3520	3500	4565	2465	3515	3515.77	0.21	0	3671	3592	3531	3452	3391	3632	3492	41	1050	500	2240	5	1	8164148	287	-7.41	1.81	12	0.00	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3425	2.77	20240619	5800	-39.31	20240110	2745	28.23	20231026	0.78	N	331920	500	40 억	16807	N	N	N	N
130	20240709	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	45	2	1.30	18183190	5174	43.85	3500	3610	3470	4510	2430	3470	3514.34	0.20	137	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	287	-7.40	1.81	12	0.06	-475.00	1945.00	5800	20240110	-39.40	2745	20231026	28.05	5800	-39.40	20240110	3425	2.63	20240619	5800	-39.40	20240110	2745	28.05	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
131	20240709	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	40	2	1.15	17483120	4973	42.15	3500	3610	3470	4510	2430	3470	3515.61	0.20	188	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	287	-7.39	1.80	12	0.06	-475.00	1945.00	5800	20240110	-39.48	2745	20231026	27.87	5800	-39.48	20240110	3425	2.48	20240619	5800	-39.48	20240110	2745	27.87	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
132	20240709	141133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	50	2	1.44	17441080	4961	42.05	3500	3610	3470	4510	2430	3470	3515.64	0.20	188	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	287	-7.41	1.81	12	0.06	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3425	2.77	20240619	5800	-39.31	20240110	2745	28.23	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
133	20240709	131137	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	45	2	1.30	17054225	4851	41.11	3500	3610	3470	4510	2430	3470	3515.61	0.20	188	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	287	-7.40	1.81	12	0.06	-475.00	1945.00	5800	20240110	-39.40	2745	20231026	28.05	5800	-39.40	20240110	3425	2.63	20240619	5800	-39.40	20240110	2745	28.05	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
134	20240709	121138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	50	2	1.44	12252635	3474	29.44	3500	3610	3485	4510	2430	3470	3526.95	0.20	141	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	287	-7.41	1.81	12	0.04	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3425	2.77	20240619	5800	-39.31	20240110	2745	28.23	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
135	20240709	111138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	95	2	2.74	9588165	2715	23.01	3500	3610	3500	4510	2430	3470	3531.55	0.20	141	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	291	-7.51	1.83	12	0.03	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3425	4.09	20240619	5800	-38.53	20240110	2745	29.87	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
136	20240709	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	110	2	3.17	9101705	2579	21.86	3500	3610	3500	4510	2430	3470	3529.16	0.20	142	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	292	-7.54	1.84	12	0.03	-475.00	1945.00	5800	20240110	-38.28	2745	20231026	30.42	5800	-38.28	20240110	3425	4.53	20240619	5800	-38.28	20240110	2745	30.42	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
137	20240709	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	120	2	3.46	3603180	1027	8.70	3500	3610	3500	4510	2430	3470	3508.45	0.20	159	3590	3530	3480	3420	3370	3505	3395	41	1040	500	2220	5	1	8164148	293	-7.56	1.85	12	0.01	-475.00	1945.00	5800	20240110	-38.10	2745	20231026	30.78	5800	-38.10	20240110	3425	4.82	20240619	5800	-38.10	20240110	2745	30.78	20231026	0.78	N	331920	500	40 억	16670	N	N	N	N
138	20240708	161124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-30	5	-0.86	40853195	11799	175.35	3530	3540	3430	4550	2450	3500	3462.43	0.21	-214	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	283	-7.31	1.78	12	0.14	-475.00	1945.00	5800	20240110	-40.17	2745	20231026	26.41	5800	-40.17	20240110	3425	1.31	20240619	5800	-40.17	20240110	2745	26.41	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
139	20240708	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-30	5	-0.86	39733315	11475	170.53	3530	3540	3430	4550	2450	3500	3462.60	0.21	-214	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	283	-7.31	1.78	12	0.14	-475.00	1945.00	5800	20240110	-40.17	2745	20231026	26.41	5800	-40.17	20240110	3425	1.31	20240619	5800	-40.17	20240110	2745	26.41	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
140	20240708	141129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	-35	5	-1.00	34057495	9827	146.04	3530	3540	3450	4550	2450	3500	3465.71	0.21	-218	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	283	-7.29	1.78	12	0.12	-475.00	1945.00	5800	20240110	-40.26	2745	20231026	26.23	5800	-40.26	20240110	3425	1.17	20240619	5800	-40.26	20240110	2745	26.23	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
141	20240708	131124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-25	5	-0.71	11921885	3412	50.71	3530	3540	3460	4550	2450	3500	3494.10	0.21	-218	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	284	-7.32	1.79	12	0.04	-475.00	1945.00	5800	20240110	-40.09	2745	20231026	26.59	5800	-40.09	20240110	3425	1.46	20240619	5800	-40.09	20240110	2745	26.59	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
142	20240708	121126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3460	-40	5	-1.14	11897550	3405	50.60	3530	3540	3460	4550	2450	3500	3494.14	0.21	-218	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	282	-7.28	1.78	12	0.04	-475.00	1945.00	5800	20240110	-40.34	2745	20231026	26.05	5800	-40.34	20240110	3425	1.02	20240619	5800	-40.34	20240110	2745	26.05	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
143	20240708	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-15	5	-0.43	11765615	3367	50.04	3530	3540	3465	4550	2450	3500	3494.39	0.21	-218	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	285	-7.34	1.79	12	0.04	-475.00	1945.00	5800	20240110	-39.91	2745	20231026	26.96	5800	-39.91	20240110	3425	1.75	20240619	5800	-39.91	20240110	2745	26.96	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
144	20240708	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-15	5	-0.43	8195050	2337	34.73	3530	3540	3465	4550	2450	3500	3506.65	0.21	-218	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	285	-7.34	1.79	12	0.03	-475.00	1945.00	5800	20240110	-39.91	2745	20231026	26.96	5800	-39.91	20240110	3425	1.75	20240619	5800	-39.91	20240110	2745	26.96	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
145	20240708	091123	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	0	3	0.00	5338035	1517	22.54	3530	3540	3500	4550	2450	3500	3518.81	0.21	-218	3660	3580	3540	3460	3420	3560	3440	41	1050	500	2240	5	1	8164148	286	-7.37	1.80	12	0.02	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3425	2.19	20240619	5800	-39.66	20240110	2745	27.50	20231026	0.78	N	331920	500	40 억	16884	N	N	N	N
146	20240705	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-45	5	-1.27	23671375	6729	109.41	3620	3620	3500	4605	2485	3545	3517.83	0.21	-143	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	286	-7.37	1.80	12	0.08	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3425	2.19	20240619	5800	-39.66	20240110	2745	27.50	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
147	20240705	151121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	5	2	0.14	16654540	4726	76.85	3620	3620	3500	4605	2485	3545	3524.02	0.21	-201	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	290	-7.47	1.83	12	0.06	-475.00	1945.00	5800	20240110	-38.79	2745	20231026	29.33	5800	-38.79	20240110	3425	3.65	20240619	5800	-38.79	20240110	2745	29.33	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
148	20240705	141124	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-45	5	-1.27	11445485	3253	52.89	3620	3620	3500	4605	2485	3545	3518.44	0.21	-200	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	286	-7.37	1.80	12	0.04	-475.00	1945.00	5800	20240110	-39.66	2745	20231026	27.50	5800	-39.66	20240110	3425	2.19	20240619	5800	-39.66	20240110	2745	27.50	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
149	20240705	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-25	5	-0.71	7176735	2034	33.07	3620	3620	3500	4605	2485	3545	3528.38	0.21	-137	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	287	-7.41	1.81	12	0.02	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3425	2.77	20240619	5800	-39.31	20240110	2745	28.23	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
150	20240705	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-20	5	-0.56	5394940	1527	24.83	3620	3620	3500	4605	2485	3545	3533.03	0.21	-126	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	288	-7.42	1.81	12	0.02	-475.00	1945.00	5800	20240110	-39.22	2745	20231026	28.42	5800	-39.22	20240110	3425	2.92	20240619	5800	-39.22	20240110	2745	28.42	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
151	20240705	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	5	2	0.14	4897400	1386	22.54	3620	3620	3500	4605	2485	3545	3533.48	0.21	-54	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	290	-7.47	1.83	12	0.02	-475.00	1945.00	5800	20240110	-38.79	2745	20231026	29.33	5800	-38.79	20240110	3425	3.65	20240619	5800	-38.79	20240110	2745	29.33	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
152	20240705	101118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-10	5	-0.28	1246565	345	5.61	3620	3620	3510	4605	2485	3545	3613.23	0.21	-51	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	289	-7.44	1.82	12	0.00	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3425	3.21	20240619	5800	-39.05	20240110	2745	28.78	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
153	20240705	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	65	2	1.83	1089610	301	4.89	3620	3620	3610	4605	2485	3545	3619.97	0.21	-34	3708	3626	3538	3456	3368	3667	3497	41	1060	500	2260	5	1	8164148	295	-7.60	1.86	12	0.00	-475.00	1945.00	5800	20240110	-37.76	2745	20231026	31.51	5800	-37.76	20240110	3425	5.40	20240619	5800	-37.76	20240110	2745	31.51	20231026	0.78	N	331920	500	40 억	17010	N	N	N	N
154	20240704	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-25	5	-0.70	21747505	6135	128.37	3510	3620	3450	4640	2500	3570	3544.83	0.21	-92	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	289	-7.46	1.82	12	0.08	-475.00	1945.00	5800	20240110	-38.88	2745	20231026	29.14	5800	-38.88	20240110	3425	3.50	20240619	5800	-38.88	20240110	2745	29.14	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
155	20240704	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-50	5	-1.40	19438715	5479	114.65	3510	3620	3450	4640	2500	3570	3547.86	0.21	-10	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	287	-7.41	1.81	12	0.07	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3425	2.77	20240619	5800	-39.31	20240110	2745	28.23	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
156	20240704	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	0	3	0.00	17292800	4871	101.93	3510	3620	3450	4640	2500	3570	3550.15	0.21	-9	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	291	-7.52	1.84	12	0.06	-475.00	1945.00	5800	20240110	-38.45	2745	20231026	30.05	5800	-38.45	20240110	3425	4.23	20240619	5800	-38.45	20240110	2745	30.05	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
157	20240704	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	10	2	0.28	17101225	4817	100.80	3510	3620	3450	4640	2500	3570	3550.18	0.21	-5	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	292	-7.54	1.84	12	0.06	-475.00	1945.00	5800	20240110	-38.28	2745	20231026	30.42	5800	-38.28	20240110	3425	4.53	20240619	5800	-38.28	20240110	2745	30.42	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
158	20240704	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	30	2	0.84	16002280	4509	94.35	3510	3620	3450	4640	2500	3570	3548.96	0.21	7	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	294	-7.58	1.85	12	0.06	-475.00	1945.00	5800	20240110	-37.93	2745	20231026	31.15	5800	-37.93	20240110	3425	5.11	20240619	5800	-37.93	20240110	2745	31.15	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
159	20240704	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	25	2	0.70	15941115	4492	93.99	3510	3620	3450	4640	2500	3570	3548.78	0.21	17	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	294	-7.57	1.85	12	0.06	-475.00	1945.00	5800	20240110	-38.02	2745	20231026	30.97	5800	-38.02	20240110	3425	4.96	20240619	5800	-38.02	20240110	2745	30.97	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
160	20240704	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	5	2	0.14	10547800	2988	62.52	3510	3620	3450	4640	2500	3570	3530.05	0.21	272	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	292	-7.53	1.84	12	0.04	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3425	4.38	20240619	5800	-38.36	20240110	2745	30.24	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
161	20240704	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	-15	5	-0.42	4962530	1426	29.84	3510	3565	3450	4640	2500	3570	3480.04	0.21	445	3730	3650	3600	3520	3470	3625	3495	41	1070	500	2280	5	1	8164148	290	-7.48	1.83	12	0.02	-475.00	1945.00	5800	20240110	-38.71	2745	20231026	29.51	5800	-38.71	20240110	3425	3.80	20240619	5800	-38.71	20240110	2745	29.51	20231026	0.77	N	331920	500	40 억	17082	N	N	N	N
162	20240703	161111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-100	5	-2.72	17243480	4779	68.25	3635	3680	3550	4770	2570	3670	3608.18	0.22	-660	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	291	-7.52	1.84	12	0.06	-475.00	1945.00	5800	20240110	-38.45	2745	20231026	30.05	5800	-38.45	20240110	3425	4.23	20240619	5800	-38.45	20240110	2745	30.05	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
163	20240703	151114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	-90	5	-2.45	14792100	4094	58.47	3635	3680	3550	4770	2570	3670	3613.12	0.22	-645	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	292	-7.54	1.84	12	0.05	-475.00	1945.00	5800	20240110	-38.28	2745	20231026	30.42	5800	-38.28	20240110	3425	4.53	20240619	5800	-38.28	20240110	2745	30.42	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
164	20240703	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	5	2	0.14	13353685	3698	52.81	3635	3680	3550	4770	2570	3670	3611.06	0.22	-430	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	300	-7.74	1.89	12	0.05	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3425	7.30	20240619	5800	-36.64	20240110	2745	33.88	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
165	20240703	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	5	2	0.14	13217785	3661	52.29	3635	3680	3550	4770	2570	3670	3610.43	0.22	-425	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	300	-7.74	1.89	12	0.04	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3425	7.30	20240619	5800	-36.64	20240110	2745	33.88	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
166	20240703	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	10	2	0.27	13126430	3636	51.93	3635	3680	3550	4770	2570	3670	3610.13	0.22	-422	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	300	-7.75	1.89	12	0.04	-475.00	1945.00	5800	20240110	-36.55	2745	20231026	34.06	5800	-36.55	20240110	3425	7.45	20240619	5800	-36.55	20240110	2745	34.06	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
167	20240703	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-10	5	-0.27	9851190	2731	39.00	3635	3660	3550	4770	2570	3670	3607.17	0.22	-197	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	299	-7.71	1.88	12	0.03	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
168	20240703	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-10	5	-0.27	9058125	2514	35.90	3635	3660	3550	4770	2570	3670	3603.07	0.22	-84	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	299	-7.71	1.88	12	0.03	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
169	20240703	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-35	5	-0.95	676110	186	2.66	3635	3635	3635	4770	2570	3670	3635.00	0.22	0	3810	3740	3660	3590	3510	3700	3550	41	1100	500	2340	5	1	8164148	297	-7.65	1.87	12	0.00	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3425	6.13	20240619	5800	-37.33	20240110	2745	32.42	20231026	0.77	N	331920	500	40 억	17742	N	N	N	N
170	20240702	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-60	5	-1.61	25320515	7002	147.57	3730	3730	3580	4845	2615	3730	3616.18	0.23	-690	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	300	-7.73	1.89	12	0.09	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3425	7.15	20240619	5800	-36.72	20240110	2745	33.70	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
171	20240702	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	-150	5	-4.02	23468965	6492	136.82	3730	3730	3580	4845	2615	3730	3615.06	0.23	-441	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	292	-7.54	1.84	12	0.08	-475.00	1945.00	5800	20240110	-38.28	2745	20231026	30.42	5800	-38.28	20240110	3425	4.53	20240619	5800	-38.28	20240110	2745	30.42	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
172	20240702	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-115	5	-3.08	22835080	6316	133.11	3730	3730	3580	4845	2615	3730	3615.43	0.23	-437	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	295	-7.61	1.86	12	0.08	-475.00	1945.00	5800	20240110	-37.67	2745	20231026	31.69	5800	-37.67	20240110	3425	5.55	20240619	5800	-37.67	20240110	2745	31.69	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
173	20240702	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-145	5	-3.89	18474350	5108	107.65	3730	3730	3580	4845	2615	3730	3616.75	0.23	339	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	293	-7.55	1.84	12	0.06	-475.00	1945.00	5800	20240110	-38.19	2745	20231026	30.60	5800	-38.19	20240110	3425	4.67	20240619	5800	-38.19	20240110	2745	30.60	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
174	20240702	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-110	5	-2.95	15666945	4327	91.19	3730	3730	3580	4845	2615	3730	3620.74	0.23	192	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	296	-7.62	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3425	5.69	20240619	5800	-37.59	20240110	2745	31.88	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
175	20240702	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-110	5	-2.95	15265125	4216	88.85	3730	3730	3580	4845	2615	3730	3620.76	0.23	192	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	296	-7.62	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3425	5.69	20240619	5800	-37.59	20240110	2745	31.88	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
176	20240702	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-95	5	-2.55	6131840	1677	35.34	3730	3730	3615	4845	2615	3730	3656.43	0.23	507	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	297	-7.65	1.87	12	0.02	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3425	6.13	20240619	5800	-37.33	20240110	2745	32.42	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
177	20240702	091111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-20	5	-0.54	66940	18	0.38	3730	3730	3710	4845	2615	3730	3718.89	0.23	-15	3810	3770	3730	3690	3650	3790	3710	41	1115	500	2380	5	1	8164148	303	-7.81	1.91	12	0.00	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3425	8.32	20240619	5800	-36.03	20240110	2745	35.15	20231026	0.79	N	331920	500	40 억	18421	N	N	N	N
178	20240701	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	10	2	0.27	17762000	4743	229.35	3705	3770	3690	4835	2605	3720	3744.89	0.24	-1307	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	305	-7.85	1.92	12	0.06	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3425	8.91	20240619	5800	-35.69	20240110	2745	35.88	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
179	20240701	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	35	2	0.94	17687220	4723	228.38	3705	3770	3690	4835	2605	3720	3744.91	0.24	-1291	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	307	-7.91	1.93	12	0.06	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3425	9.64	20240619	5800	-35.26	20240110	2745	36.79	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
180	20240701	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	30	2	0.81	17664715	4717	228.09	3705	3770	3690	4835	2605	3720	3744.90	0.24	-1287	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	306	-7.89	1.93	12	0.06	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3425	9.49	20240619	5800	-35.34	20240110	2745	36.61	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
181	20240701	131107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	25	2	0.67	16303840	4353	210.49	3705	3770	3690	4835	2605	3720	3745.43	0.24	-1244	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	306	-7.88	1.93	12	0.05	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3425	9.34	20240619	5800	-35.43	20240110	2745	36.43	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
182	20240701	121108	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	40	2	1.08	14916750	3983	192.60	3705	3770	3690	4835	2605	3720	3745.10	0.24	-1049	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	307	-7.92	1.93	12	0.05	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3425	9.78	20240619	5800	-35.17	20240110	2745	36.98	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
183	20240701	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	20	2	0.54	14766420	3943	190.67	3705	3770	3690	4835	2605	3720	3744.97	0.24	-1040	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	305	-7.87	1.92	12	0.05	-475.00	1945.00	5800	20240110	-35.52	2745	20231026	36.25	5800	-35.52	20240110	3425	9.20	20240619	5800	-35.52	20240110	2745	36.25	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
184	20240701	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	45	2	1.21	14290390	3816	184.53	3705	3770	3690	4835	2605	3720	3744.86	0.24	-1040	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	307	-7.93	1.94	12	0.05	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3425	9.93	20240619	5800	-35.09	20240110	2745	37.16	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N
185	20240701	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	45	2	1.21	5245325	1398	67.60	3705	3770	3690	4835	2605	3720	3752.02	0.24	-951	3793	3756	3728	3691	3663	3752	3687	41	1115	500	2380	5	1	8164148	307	-7.93	1.94	12	0.02	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3425	9.93	20240619	5800	-35.09	20240110	2745	37.16	20231026	0.78	N	331920	500	40 억	19723	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History