KissMeData/229000/price/prices-20240701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	30	2	1.13	198180465	73854	167.39	2645	2750	2630	3435	1855	2645	2683.41	1.68	2491	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	386	-1.63	2.64	12	0.51	-1646.00	1012.00	8910	20230918	-69.98	2570	20240725	4.09	6340	-57.81	20240117	2570	4.09	20240725	8910	-69.98	20230918	2570	4.09	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
3	20240731	151040	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	30	2	1.13	196156445	73097	165.67	2645	2750	2630	3435	1855	2645	2683.51	1.68	2521	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	386	-1.63	2.64	12	0.51	-1646.00	1012.00	8910	20230918	-69.98	2570	20240725	4.09	6340	-57.81	20240117	2570	4.09	20240725	8910	-69.98	20230918	2570	4.09	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
4	20240731	141039	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	55	2	2.08	182406735	67964	154.04	2645	2750	2630	3435	1855	2645	2683.87	1.68	1134	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	390	-1.64	2.67	12	0.47	-1646.00	1012.00	8910	20230918	-69.70	2570	20240725	5.06	6340	-57.41	20240117	2570	5.06	20240725	8910	-69.70	20230918	2570	5.06	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
5	20240731	131035	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	60	2	2.27	173815040	64787	146.84	2645	2750	2630	3435	1855	2645	2682.87	1.68	1009	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	391	-1.64	2.67	12	0.45	-1646.00	1012.00	8910	20230918	-69.64	2570	20240725	5.25	6340	-57.33	20240117	2570	5.25	20240725	8910	-69.64	20230918	2570	5.25	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
6	20240731	121034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	65	2	2.46	154429075	57618	130.59	2645	2750	2630	3435	1855	2645	2680.22	1.68	-845	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	391	-1.65	2.68	12	0.40	-1646.00	1012.00	8910	20230918	-69.58	2570	20240725	5.45	6340	-57.26	20240117	2570	5.45	20240725	8910	-69.58	20230918	2570	5.45	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
7	20240731	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	55	2	2.08	118090100	44284	100.37	2645	2700	2630	3435	1855	2645	2666.65	1.68	-1870	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	390	-1.64	2.67	12	0.31	-1646.00	1012.00	8910	20230918	-69.70	2570	20240725	5.06	6340	-57.41	20240117	2570	5.06	20240725	8910	-69.70	20230918	2570	5.06	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
8	20240731	101033	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-15	5	-0.57	22309315	8452	19.16	2645	2675	2630	3435	1855	2645	2639.53	1.68	-2752	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	380	-1.60	2.60	12	0.06	-1646.00	1012.00	8910	20230918	-70.48	2570	20240725	2.33	6340	-58.52	20240117	2570	2.33	20240725	8910	-70.48	20230918	2570	2.33	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
9	20240731	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	20	2	0.76	1442080	541	1.23	2645	2675	2645	3435	1855	2645	2665.58	1.68	-30	2725	2685	2650	2610	2575	2667	2592	72	790	500	1580	5	1	14444005	385	-1.62	2.63	12	0.00	-1646.00	1012.00	8910	20230918	-70.09	2570	20240725	3.70	6340	-57.97	20240117	2570	3.70	20240725	8910	-70.09	20230918	2570	3.70	20240725	0.06	N	229000	500	72 억	243101	N	N	N	N
10	20240730	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	-10	5	-0.38	116536920	44122	81.97	2665	2690	2615	3450	1860	2655	2641.24	1.71	-3550	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	382	-1.61	2.61	12	0.31	-1646.00	1012.00	8910	20230918	-70.31	2570	20240725	2.92	6340	-58.28	20240117	2570	2.92	20240725	8910	-70.31	20230918	2570	2.92	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
11	20240730	151028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-20	5	-0.75	101285775	38335	71.22	2665	2690	2615	3450	1860	2655	2642.12	1.71	-3861	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	381	-1.60	2.60	12	0.27	-1646.00	1012.00	8910	20230918	-70.43	2570	20240725	2.53	6340	-58.44	20240117	2570	2.53	20240725	8910	-70.43	20230918	2570	2.53	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
12	20240730	141016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-5	5	-0.19	84569705	31992	59.44	2665	2690	2615	3450	1860	2655	2643.46	1.71	-4015	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	383	-1.61	2.62	12	0.22	-1646.00	1012.00	8910	20230918	-70.26	2570	20240725	3.11	6340	-58.20	20240117	2570	3.11	20240725	8910	-70.26	20230918	2570	3.11	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
13	20240730	131019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	10	2	0.38	79479935	30073	55.87	2665	2690	2615	3450	1860	2655	2642.90	1.71	-3798	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	385	-1.62	2.63	12	0.21	-1646.00	1012.00	8910	20230918	-70.09	2570	20240725	3.70	6340	-57.97	20240117	2570	3.70	20240725	8910	-70.09	20230918	2570	3.70	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
14	20240730	121012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-20	5	-0.75	67994815	25749	47.84	2665	2690	2615	3450	1860	2655	2640.68	1.71	-2807	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	381	-1.60	2.60	12	0.18	-1646.00	1012.00	8910	20230918	-70.43	2570	20240725	2.53	6340	-58.44	20240117	2570	2.53	20240725	8910	-70.43	20230918	2570	2.53	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
15	20240730	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-15	5	-0.56	54813655	20763	38.57	2665	2690	2615	3450	1860	2655	2639.97	1.71	-1340	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	381	-1.60	2.61	12	0.14	-1646.00	1012.00	8910	20230918	-70.37	2570	20240725	2.72	6340	-58.36	20240117	2570	2.72	20240725	8910	-70.37	20230918	2570	2.72	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
16	20240730	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	-10	5	-0.38	42120565	15957	29.65	2665	2690	2615	3450	1860	2655	2639.63	1.71	-1591	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	382	-1.61	2.61	12	0.11	-1646.00	1012.00	8910	20230918	-70.31	2570	20240725	2.92	6340	-58.28	20240117	2570	2.92	20240725	8910	-70.31	20230918	2570	2.92	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
17	20240730	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	0	3	0.00	4243345	1595	2.96	2665	2690	2650	3450	1860	2655	2660.40	1.71	-374	2778	2716	2683	2621	2588	2700	2605	72	795	500	1590	5	1	14444005	383	-1.61	2.62	12	0.01	-1646.00	1012.00	8910	20230918	-70.20	2570	20240725	3.31	6340	-58.12	20240117	2570	3.31	20240725	8910	-70.20	20230918	2570	3.31	20240725	0.06	N	229000	500	72 억	246348	N	N	N	N
18	20240729	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-90	5	-3.28	142296445	53390	20.22	2745	2745	2650	3565	1925	2745	2665.23	1.72	-4082	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	383	-1.61	2.62	12	0.37	-1646.00	1012.00	8910	20230918	-70.20	2570	20240725	3.31	6340	-58.12	20240117	2570	3.31	20240725	8910	-70.20	20230918	2570	3.31	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
19	20240729	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-80	5	-2.91	124134375	46558	17.63	2745	2745	2650	3565	1925	2745	2666.23	1.72	-3475	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	385	-1.62	2.63	12	0.32	-1646.00	1012.00	8910	20230918	-70.09	2570	20240725	3.70	6340	-57.97	20240117	2570	3.70	20240725	8910	-70.09	20230918	2570	3.70	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
20	20240729	141028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-95	5	-3.46	116848895	43820	16.60	2745	2745	2650	3565	1925	2745	2666.57	1.72	-3127	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	383	-1.61	2.62	12	0.30	-1646.00	1012.00	8910	20230918	-70.26	2570	20240725	3.11	6340	-58.20	20240117	2570	3.11	20240725	8910	-70.26	20230918	2570	3.11	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
21	20240729	131026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	-75	5	-2.73	93511315	35056	13.28	2745	2745	2650	3565	1925	2745	2667.48	1.72	-3300	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	386	-1.62	2.64	12	0.24	-1646.00	1012.00	8910	20230918	-70.03	2570	20240725	3.89	6340	-57.89	20240117	2570	3.89	20240725	8910	-70.03	20230918	2570	3.89	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
22	20240729	121024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	-85	5	-3.10	78192805	29290	11.09	2745	2745	2650	3565	1925	2745	2669.61	1.72	-2083	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	384	-1.62	2.63	12	0.20	-1646.00	1012.00	8910	20230918	-70.15	2570	20240725	3.50	6340	-58.04	20240117	2570	3.50	20240725	8910	-70.15	20230918	2570	3.50	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
23	20240729	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	-55	5	-2.00	70936855	26564	10.06	2745	2745	2650	3565	1925	2745	2670.41	1.72	-2016	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	389	-1.63	2.66	12	0.18	-1646.00	1012.00	8910	20230918	-69.81	2570	20240725	4.67	6340	-57.57	20240117	2570	4.67	20240725	8910	-69.81	20230918	2570	4.67	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
24	20240729	101012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-95	5	-3.46	57070335	21353	8.09	2745	2745	2650	3565	1925	2745	2672.71	1.72	552	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	383	-1.61	2.62	12	0.15	-1646.00	1012.00	8910	20230918	-70.26	2570	20240725	3.11	6340	-58.20	20240117	2570	3.11	20240725	8910	-70.26	20230918	2570	3.11	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
25	20240729	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-20	5	-0.73	4190810	1539	0.58	2745	2745	2710	3565	1925	2745	2723.07	1.72	16	2968	2856	2718	2606	2468	2912	2662	72	820	500	1640	5	1	14444005	394	-1.66	2.69	12	0.01	-1646.00	1012.00	8910	20230918	-69.42	2570	20240725	6.03	6340	-57.02	20240117	2570	6.03	20240725	8910	-69.42	20230918	2570	6.03	20240725	0.06	N	229000	500	72 억	249038	N	N	N	N
26	20240726	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	165	2	6.40	727501680	263615	304.69	2580	2830	2580	3350	1810	2580	2759.71	1.59	24907	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	396	-1.67	2.71	12	1.83	-1646.00	1012.00	8910	20230918	-69.19	2570	20240725	6.81	6340	-56.70	20240117	2570	6.81	20240725	8910	-69.19	20230918	2570	6.81	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
27	20240726	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	140	2	5.43	706086520	255809	295.67	2580	2830	2580	3350	1810	2580	2760.21	1.59	24408	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	393	-1.65	2.69	12	1.77	-1646.00	1012.00	8910	20230918	-69.47	2570	20240725	5.84	6340	-57.10	20240117	2570	5.84	20240725	8910	-69.47	20230918	2570	5.84	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
28	20240726	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	160	2	6.20	616777035	223054	257.81	2580	2830	2580	3350	1810	2580	2765.15	1.59	18858	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	396	-1.66	2.71	12	1.54	-1646.00	1012.00	8910	20230918	-69.25	2570	20240725	6.61	6340	-56.78	20240117	2570	6.61	20240725	8910	-69.25	20230918	2570	6.61	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
29	20240726	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	155	2	6.01	591187925	213673	246.97	2580	2830	2580	3350	1810	2580	2766.79	1.59	16239	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	395	-1.66	2.70	12	1.48	-1646.00	1012.00	8910	20230918	-69.30	2570	20240725	6.42	6340	-56.86	20240117	2570	6.42	20240725	8910	-69.30	20230918	2570	6.42	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
30	20240726	121011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	190	2	7.36	529591955	191243	221.04	2580	2830	2580	3350	1810	2580	2769.21	1.59	18428	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	400	-1.68	2.74	12	1.32	-1646.00	1012.00	8910	20230918	-68.91	2570	20240725	7.78	6340	-56.31	20240117	2570	7.78	20240725	8910	-68.91	20230918	2570	7.78	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
31	20240726	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	230	2	8.91	438512595	158352	183.03	2580	2830	2580	3350	1810	2580	2769.23	1.59	11753	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	406	-1.71	2.78	12	1.10	-1646.00	1012.00	8910	20230918	-68.46	2570	20240725	9.34	6340	-55.68	20240117	2570	9.34	20240725	8910	-68.46	20230918	2570	9.34	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
32	20240726	101005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	175	2	6.78	218916765	79969	92.43	2580	2795	2580	3350	1810	2580	2737.52	1.59	625	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	398	-1.67	2.72	12	0.55	-1646.00	1012.00	8910	20230918	-69.08	2570	20240725	7.20	6340	-56.55	20240117	2570	7.20	20240725	8910	-69.08	20230918	2570	7.20	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
33	20240726	091003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	90	2	3.49	4740010	1797	2.08	2580	2670	2580	3350	1810	2580	2637.74	1.59	-22	2793	2686	2628	2521	2463	2657	2492	72	770	500	1540	5	1	14444005	386	-1.62	2.64	12	0.01	-1646.00	1012.00	8910	20230918	-70.03	2570	20240725	3.89	6340	-57.89	20240117	2570	3.89	20240725	8910	-70.03	20230918	2570	3.89	20240725	0.06	N	229000	500	72 억	229995	N	N	N	N
34	20240725	161002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2580	-110	5	-4.09	218428300	83728	119.33	2650	2735	2570	3495	1885	2690	2608.82	1.57	2749	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	373	-1.57	2.55	12	0.58	-1646.00	1012.00	8910	20230918	-71.04	2570	20240725	0.39	6340	-59.31	20240117	2570	0.39	20240725	8910	-71.04	20230918	2570	0.39	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
35	20240725	151015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-60	5	-2.23	204166245	78244	111.51	2650	2735	2570	3495	1885	2690	2609.35	1.57	2703	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	380	-1.60	2.60	12	0.54	-1646.00	1012.00	8910	20230918	-70.48	2570	20240725	2.33	6340	-58.52	20240117	2570	2.33	20240725	8910	-70.48	20230918	2570	2.33	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
36	20240725	141009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2670	-20	5	-0.74	197918905	75873	108.13	2650	2735	2570	3495	1885	2690	2608.56	1.57	2779	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	386	-1.62	2.64	12	0.53	-1646.00	1012.00	8910	20230918	-70.03	2570	20240725	3.89	6340	-57.89	20240117	2570	3.89	20240725	8910	-70.03	20230918	2570	3.89	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
37	20240725	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2695	5	2	0.19	192459500	73819	105.20	2650	2735	2570	3495	1885	2690	2607.18	1.57	1787	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	389	-1.64	2.66	12	0.51	-1646.00	1012.00	8910	20230918	-69.75	2570	20240725	4.86	6340	-57.49	20240117	2570	4.86	20240725	8910	-69.75	20230918	2570	4.86	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
38	20240725	121009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2605	-85	5	-3.16	150699085	58138	82.86	2650	2650	2570	3495	1885	2690	2592.09	1.57	2523	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	376	-1.58	2.57	12	0.40	-1646.00	1012.00	8910	20230918	-70.76	2570	20240725	1.36	6340	-58.91	20240117	2570	1.36	20240725	8910	-70.76	20230918	2570	1.36	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
39	20240725	111007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2570	-120	5	-4.46	122862190	47363	67.50	2650	2650	2570	3495	1885	2690	2594.05	1.57	-176	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	371	-1.56	2.54	12	0.33	-1646.00	1012.00	8910	20230918	-71.16	2570	20240725	0.00	6340	-59.46	20240117	2570	0.00	20240725	8910	-71.16	20230918	2570	0.00	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
40	20240725	101001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2590	-100	5	-3.72	78362170	30099	42.90	2650	2650	2585	3495	1885	2690	2603.48	1.57	-1383	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	374	-1.57	2.56	12	0.21	-1646.00	1012.00	8910	20230918	-70.93	2585	20240725	0.19	6340	-59.15	20240117	2585	0.19	20240725	8910	-70.93	20230918	2585	0.19	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
41	20240725	090955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2625	-65	5	-2.42	6073270	2300	3.28	2650	2650	2625	3495	1885	2690	2640.55	1.57	-82	2823	2756	2708	2641	2593	2732	2617	72	805	500	1610	5	1	14444005	379	-1.59	2.59	12	0.02	-1646.00	1012.00	8910	20230918	-70.54	2625	20240725	0.00	6340	-58.60	20240117	2625	0.00	20240725	8910	-70.54	20230918	2625	0.00	20240725	0.06	N	229000	500	72 억	226987	N	N	N	N
42	20240724	160956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2690	-45	5	-1.65	188788185	70023	248.37	2730	2775	2660	3555	1915	2735	2696.12	1.50	9270	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	389	-1.63	2.66	12	0.48	-1646.00	1012.00	8910	20230918	-69.81	2660	20240724	1.13	6340	-57.57	20240117	2660	1.13	20240724	8910	-69.81	20230918	2660	1.13	20240724	0.06	N	229000	500	72 억	217153	N	N	N	N
43	20240724	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2705	-30	5	-1.10	178620345	66227	234.91	2730	2775	2660	3555	1915	2735	2697.09	1.50	8328	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	391	-1.64	2.67	12	0.46	-1646.00	1012.00	8910	20230918	-69.64	2660	20240724	1.69	6340	-57.33	20240117	2660	1.69	20240724	8910	-69.64	20230918	2660	1.69	20240724	0.06	N	229000	500	72 억	217153	N	N	N	N
44	20240724	141005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-75	5	-2.74	155504970	57599	204.30	2730	2775	2660	3555	1915	2735	2699.79	1.50	10835	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	384	-1.62	2.63	12	0.40	-1646.00	1012.00	8910	20230918	-70.15	2660	20240724	0.00	6340	-58.04	20240117	2660	0.00	20240724	8910	-70.15	20230918	2660	0.00	20240724	0.06	N	229000	500	72 억	217153	N	N	N	N
45	20240724	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	-25	5	-0.91	80195290	29480	104.56	2730	2775	2700	3555	1915	2735	2720.33	1.50	5927	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	391	-1.65	2.68	12	0.20	-1646.00	1012.00	8910	20230918	-69.58	2665	20240620	1.69	6340	-57.26	20240117	2665	1.69	20240620	8910	-69.58	20230918	2665	1.69	20240620	0.06	N	229000	500	72 억	217153	N	N	N	N
46	20240724	121009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-10	5	-0.37	34387490	12556	44.54	2730	2775	2725	3555	1915	2735	2738.73	1.50	4271	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	394	-1.66	2.69	12	0.09	-1646.00	1012.00	8910	20230918	-69.42	2665	20240620	2.25	6340	-57.02	20240117	2665	2.25	20240620	8910	-69.42	20230918	2665	2.25	20240620	0.06	N	229000	500	72 억	217153	N	N	N	N
47	20240724	111006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	0	3	0.00	33066050	12073	42.82	2730	2775	2725	3555	1915	2735	2738.84	1.50	4197	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	395	-1.66	2.70	12	0.08	-1646.00	1012.00	8910	20230918	-69.30	2665	20240620	2.63	6340	-56.86	20240117	2665	2.63	20240620	8910	-69.30	20230918	2665	2.63	20240620	0.06	N	229000	500	72 억	217153	N	N	N	N
48	20240724	101032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	30	2	1.10	15346750	5593	19.84	2730	2775	2730	3555	1915	2735	2743.92	1.50	3782	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	399	-1.68	2.73	12	0.04	-1646.00	1012.00	8910	20230918	-68.97	2665	20240620	3.75	6340	-56.39	20240117	2665	3.75	20240620	8910	-68.97	20230918	2665	3.75	20240620	0.06	N	229000	500	72 억	217153	N	N	N	N
49	20240724	090957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	5	2	0.18	958270	347	1.23	2730	2775	2730	3555	1915	2735	2761.59	1.50	-239	2858	2796	2763	2701	2668	2780	2685	72	820	500	1640	5	1	14444005	396	-1.66	2.71	12	0.00	-1646.00	1012.00	8910	20230918	-69.25	2665	20240620	2.81	6340	-56.78	20240117	2665	2.81	20240620	8910	-69.25	20230918	2665	2.81	20240620	0.06	N	229000	500	72 억	217153	N	N	N	N
50	20240723	160951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-20	5	-0.73	78211085	28193	83.26	2775	2825	2730	3580	1930	2755	2774.13	1.49	2665	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	395	-1.66	2.70	12	0.20	-1646.00	1012.00	8910	20230918	-69.30	2665	20240620	2.63	6340	-56.86	20240117	2665	2.63	20240620	8910	-69.30	20230918	2665	2.63	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
51	20240723	151013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-20	5	-0.73	74045395	26670	78.77	2775	2825	2730	3580	1930	2755	2776.36	1.49	2650	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	395	-1.66	2.70	12	0.18	-1646.00	1012.00	8910	20230918	-69.30	2665	20240620	2.63	6340	-56.86	20240117	2665	2.63	20240620	8910	-69.30	20230918	2665	2.63	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
52	20240723	140953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	5	2	0.18	68376225	24601	72.66	2775	2825	2730	3580	1930	2755	2779.41	1.49	2346	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	399	-1.68	2.73	12	0.17	-1646.00	1012.00	8910	20230918	-69.02	2665	20240620	3.56	6340	-56.47	20240117	2665	3.56	20240620	8910	-69.02	20230918	2665	3.56	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
53	20240723	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	10	2	0.36	58400900	20972	61.94	2775	2825	2755	3580	1930	2755	2784.71	1.49	2247	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	399	-1.68	2.73	12	0.15	-1646.00	1012.00	8910	20230918	-68.97	2665	20240620	3.75	6340	-56.39	20240117	2665	3.75	20240620	8910	-68.97	20230918	2665	3.75	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
54	20240723	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	10	2	0.36	48100965	17256	50.96	2775	2825	2755	3580	1930	2755	2787.49	1.49	2802	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	399	-1.68	2.73	12	0.12	-1646.00	1012.00	8910	20230918	-68.97	2665	20240620	3.75	6340	-56.39	20240117	2665	3.75	20240620	8910	-68.97	20230918	2665	3.75	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
55	20240723	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	15	2	0.54	44428380	15926	47.03	2775	2825	2760	3580	1930	2755	2789.68	1.49	2891	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	400	-1.68	2.74	12	0.11	-1646.00	1012.00	8910	20230918	-68.91	2665	20240620	3.94	6340	-56.31	20240117	2665	3.94	20240620	8910	-68.91	20230918	2665	3.94	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
56	20240723	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	40	2	1.45	42316155	15165	44.79	2775	2825	2760	3580	1930	2755	2790.38	1.49	3436	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	404	-1.70	2.76	12	0.10	-1646.00	1012.00	8910	20230918	-68.63	2665	20240620	4.88	6340	-55.91	20240117	2665	4.88	20240620	8910	-68.63	20230918	2665	4.88	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
57	20240723	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	70	2	2.54	13016840	4651	13.74	2775	2825	2775	3580	1930	2755	2798.72	1.49	2571	2818	2786	2758	2726	2698	2772	2712	72	825	500	1650	5	1	14444005	408	-1.72	2.79	12	0.03	-1646.00	1012.00	8910	20230918	-68.29	2665	20240620	6.00	6340	-55.44	20240117	2665	6.00	20240620	8910	-68.29	20230918	2665	6.00	20240620	0.06	N	229000	500	72 억	214514	N	N	N	N
58	20240722	160946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	-40	5	-1.43	93135060	33860	83.62	2790	2790	2730	3630	1960	2795	2750.59	1.50	-1511	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	398	-1.67	2.72	12	0.23	-1646.00	1012.00	8910	20230918	-69.08	2665	20240620	3.38	6340	-56.55	20240117	2665	3.38	20240620	8910	-69.08	20230918	2665	3.38	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
59	20240722	150954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	-40	5	-1.43	93088225	33843	83.57	2790	2790	2730	3630	1960	2795	2750.59	1.50	-1500	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	398	-1.67	2.72	12	0.23	-1646.00	1012.00	8910	20230918	-69.08	2665	20240620	3.38	6340	-56.55	20240117	2665	3.38	20240620	8910	-69.08	20230918	2665	3.38	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
60	20240722	141002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	-35	5	-1.25	91623595	33312	82.26	2790	2790	2730	3630	1960	2795	2750.47	1.50	-1681	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	399	-1.68	2.73	12	0.23	-1646.00	1012.00	8910	20230918	-69.02	2665	20240620	3.56	6340	-56.47	20240117	2665	3.56	20240620	8910	-69.02	20230918	2665	3.56	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
61	20240722	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	-45	5	-1.61	78129125	28420	70.18	2790	2790	2730	3630	1960	2795	2749.09	1.50	-1681	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	397	-1.67	2.72	12	0.20	-1646.00	1012.00	8910	20230918	-69.14	2665	20240620	3.19	6340	-56.62	20240117	2665	3.19	20240620	8910	-69.14	20230918	2665	3.19	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
62	20240722	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-55	5	-1.97	76228175	27729	68.48	2790	2790	2730	3630	1960	2795	2749.04	1.50	-1637	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	396	-1.66	2.71	12	0.19	-1646.00	1012.00	8910	20230918	-69.25	2665	20240620	2.81	6340	-56.78	20240117	2665	2.81	20240620	8910	-69.25	20230918	2665	2.81	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
63	20240722	110953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-55	5	-1.97	62355135	22655	55.95	2790	2790	2735	3630	1960	2795	2752.38	1.50	-1472	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	396	-1.66	2.71	12	0.16	-1646.00	1012.00	8910	20230918	-69.25	2665	20240620	2.81	6340	-56.78	20240117	2665	2.81	20240620	8910	-69.25	20230918	2665	2.81	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
64	20240722	100954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	-35	5	-1.25	41364660	14996	37.03	2790	2790	2750	3630	1960	2795	2758.38	1.50	-1698	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	399	-1.68	2.73	12	0.10	-1646.00	1012.00	8910	20230918	-69.02	2665	20240620	3.56	6340	-56.47	20240117	2665	3.56	20240620	8910	-69.02	20230918	2665	3.56	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
65	20240722	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	-15	5	-0.54	1386465	498	1.23	2790	2790	2780	3630	1960	2795	2784.07	1.50	-188	2905	2850	2815	2760	2725	2832	2742	72	835	500	1670	5	1	14444005	402	-1.69	2.75	12	0.00	-1646.00	1012.00	8910	20230918	-68.80	2665	20240620	4.32	6340	-56.15	20240117	2665	4.32	20240620	8910	-68.80	20230918	2665	4.32	20240620	0.06	N	229000	500	72 억	216020	N	N	N	N
66	20240719	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-60	5	-2.10	113358755	40495	93.89	2840	2870	2780	3710	2000	2855	2799.33	1.51	-2063	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	404	-1.70	2.76	12	0.28	-1646.00	1012.00	8910	20230918	-68.63	2665	20240620	4.88	6340	-55.91	20240117	2665	4.88	20240620	8910	-68.63	20230918	2665	4.88	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
67	20240719	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-60	5	-2.10	109251870	39026	90.48	2840	2870	2780	3710	2000	2855	2799.46	1.51	-1715	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	404	-1.70	2.76	12	0.27	-1646.00	1012.00	8910	20230918	-68.63	2665	20240620	4.88	6340	-55.91	20240117	2665	4.88	20240620	8910	-68.63	20230918	2665	4.88	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
68	20240719	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-45	5	-1.58	104756255	37418	86.76	2840	2870	2780	3710	2000	2855	2799.62	1.51	-1958	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	406	-1.71	2.78	12	0.26	-1646.00	1012.00	8910	20230918	-68.46	2665	20240620	5.44	6340	-55.68	20240117	2665	5.44	20240620	8910	-68.46	20230918	2665	5.44	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
69	20240719	130931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-60	5	-2.10	78079640	27850	64.57	2840	2870	2780	3710	2000	2855	2803.58	1.51	-2802	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	404	-1.70	2.76	12	0.19	-1646.00	1012.00	8910	20230918	-68.63	2665	20240620	4.88	6340	-55.91	20240117	2665	4.88	20240620	8910	-68.63	20230918	2665	4.88	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
70	20240719	120932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-70	5	-2.45	75393020	26887	62.34	2840	2870	2780	3710	2000	2855	2804.07	1.51	-2802	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	402	-1.69	2.75	12	0.19	-1646.00	1012.00	8910	20230918	-68.74	2665	20240620	4.50	6340	-56.07	20240117	2665	4.50	20240620	8910	-68.74	20230918	2665	4.50	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
71	20240719	110941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-70	5	-2.45	63308770	22544	52.27	2840	2870	2780	3710	2000	2855	2808.23	1.51	-2802	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	402	-1.69	2.75	12	0.16	-1646.00	1012.00	8910	20230918	-68.74	2665	20240620	4.50	6340	-56.07	20240117	2665	4.50	20240620	8910	-68.74	20230918	2665	4.50	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
72	20240719	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-40	5	-1.40	20243540	7159	16.60	2840	2870	2805	3710	2000	2855	2827.70	1.51	-311	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	407	-1.71	2.78	12	0.05	-1646.00	1012.00	8910	20230918	-68.41	2665	20240620	5.63	6340	-55.60	20240117	2665	5.63	20240620	8910	-68.41	20230918	2665	5.63	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
73	20240719	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-25	5	-0.88	9535975	3373	7.82	2840	2840	2805	3710	2000	2855	2827.15	1.51	107	2965	2910	2855	2800	2745	2882	2772	72	855	500	1710	5	1	14444005	409	-1.72	2.80	12	0.02	-1646.00	1012.00	8910	20230918	-68.24	2665	20240620	6.19	6340	-55.36	20240117	2665	6.19	20240620	8910	-68.24	20230918	2665	6.19	20240620	0.06	N	229000	500	72 억	218096	N	N	N	N
74	20240718	160923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-55	5	-1.89	121617350	43079	142.99	2900	2910	2800	3780	2040	2910	2823.12	1.51	-97	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	412	-1.73	2.82	12	0.30	-1646.00	1012.00	8910	20230918	-67.96	2665	20240620	7.13	6340	-54.97	20240117	2665	7.13	20240620	8910	-67.96	20230918	2665	7.13	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
75	20240718	150932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-90	5	-3.09	114650570	40602	134.76	2900	2910	2800	3780	2040	2910	2823.77	1.51	180	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	407	-1.71	2.79	12	0.28	-1646.00	1012.00	8910	20230918	-68.35	2665	20240620	5.82	6340	-55.52	20240117	2665	5.82	20240620	8910	-68.35	20230918	2665	5.82	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
76	20240718	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-105	5	-3.61	94103960	33276	110.45	2900	2910	2805	3780	2040	2910	2827.98	1.51	231	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	405	-1.70	2.77	12	0.23	-1646.00	1012.00	8910	20230918	-68.52	2665	20240620	5.25	6340	-55.76	20240117	2665	5.25	20240620	8910	-68.52	20230918	2665	5.25	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
77	20240718	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-50	5	-1.72	72760500	25708	85.33	2900	2910	2810	3780	2040	2910	2830.27	1.51	1836	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	413	-1.74	2.83	12	0.18	-1646.00	1012.00	8910	20230918	-67.90	2665	20240620	7.32	6340	-54.89	20240117	2665	7.32	20240620	8910	-67.90	20230918	2665	7.32	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
78	20240718	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-50	5	-1.72	71577240	25293	83.95	2900	2910	2810	3780	2040	2910	2829.92	1.51	2028	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	413	-1.74	2.83	12	0.18	-1646.00	1012.00	8910	20230918	-67.90	2665	20240620	7.32	6340	-54.89	20240117	2665	7.32	20240620	8910	-67.90	20230918	2665	7.32	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
79	20240718	110933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-70	5	-2.41	64888255	22944	76.16	2900	2910	2810	3780	2040	2910	2828.11	1.51	2192	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	410	-1.73	2.81	12	0.16	-1646.00	1012.00	8910	20230918	-68.13	2665	20240620	6.57	6340	-55.21	20240117	2665	6.57	20240620	8910	-68.13	20230918	2665	6.57	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
80	20240718	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-70	5	-2.41	36456095	12852	42.66	2900	2910	2815	3780	2040	2910	2836.61	1.51	-352	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	410	-1.73	2.81	12	0.09	-1646.00	1012.00	8910	20230918	-68.13	2665	20240620	6.57	6340	-55.21	20240117	2665	6.57	20240620	8910	-68.13	20230918	2665	6.57	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
81	20240718	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-70	5	-2.41	12990760	4564	15.15	2900	2910	2820	3780	2040	2910	2846.35	1.51	-1410	2990	2950	2925	2885	2860	2937	2872	72	870	500	1740	5	1	14444005	410	-1.73	2.81	12	0.03	-1646.00	1012.00	8910	20230918	-68.13	2665	20240620	6.57	6340	-55.21	20240117	2665	6.57	20240620	8910	-68.13	20230918	2665	6.57	20240620	0.06	N	229000	500	72 억	218205	N	N	N	N
82	20240717	161012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	-20	5	-0.68	87766245	30111	85.25	2925	2965	2900	3805	2055	2930	2914.76	1.53	-2205	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	420	-1.77	2.88	12	0.21	-1646.00	1012.00	8910	20230918	-67.34	2665	20240620	9.19	6340	-54.10	20240117	2665	9.19	20240620	8910	-67.34	20230918	2665	9.19	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
83	20240717	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-30	5	-1.02	80095730	27474	77.78	2925	2965	2900	3805	2055	2930	2915.33	1.53	-1973	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	419	-1.76	2.87	12	0.19	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
84	20240717	141015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	-5	5	-0.17	55132835	18878	53.45	2925	2965	2900	3805	2055	2930	2920.48	1.53	-452	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	422	-1.78	2.89	12	0.13	-1646.00	1012.00	8910	20230918	-67.17	2665	20240620	9.76	6340	-53.86	20240117	2665	9.76	20240620	8910	-67.17	20230918	2665	9.76	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
85	20240717	131013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-30	5	-1.02	50237840	17192	48.67	2925	2965	2900	3805	2055	2930	2922.16	1.53	-238	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	419	-1.76	2.87	12	0.12	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
86	20240717	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-10	5	-0.34	38237345	13062	36.98	2925	2965	2910	3805	2055	2930	2927.37	1.53	-155	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	422	-1.77	2.89	12	0.09	-1646.00	1012.00	8910	20230918	-67.23	2665	20240620	9.57	6340	-53.94	20240117	2665	9.57	20240620	8910	-67.23	20230918	2665	9.57	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
87	20240717	111016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	0	3	0.00	32651745	11148	31.56	2925	2965	2910	3805	2055	2930	2928.93	1.53	-155	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	423	-1.78	2.90	12	0.08	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
88	20240717	101015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	-5	5	-0.17	21457085	7307	20.69	2925	2965	2920	3805	2055	2930	2936.51	1.53	116	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	422	-1.78	2.89	12	0.05	-1646.00	1012.00	8910	20230918	-67.17	2665	20240620	9.76	6340	-53.86	20240117	2665	9.76	20240620	8910	-67.17	20230918	2665	9.76	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
89	20240717	090821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	20	2	0.68	672375	229	0.65	2925	2950	2925	3805	2055	2930	2936.14	1.53	4	3060	2995	2935	2870	2810	2965	2840	72	875	500	1750	5	1	14444005	426	-1.79	2.92	12	0.00	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	220418	N	N	N	N
90	20240716	161017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-15	5	-0.51	100424955	34321	183.21	2945	3000	2875	3825	2065	2945	2925.99	1.59	-8797	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	423	-1.78	2.90	12	0.24	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
91	20240716	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	91761645	31364	167.43	2945	3000	2875	3825	2065	2945	2925.70	1.59	-8056	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.22	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
92	20240716	141023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	-35	5	-1.19	83188200	28470	151.98	2945	3000	2875	3825	2065	2945	2921.96	1.59	-7445	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	420	-1.77	2.88	12	0.20	-1646.00	1012.00	8910	20230918	-67.34	2665	20240620	9.19	6340	-54.10	20240117	2665	9.19	20240620	8910	-67.34	20230918	2665	9.19	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
93	20240716	131023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-25	5	-0.85	71370400	24410	130.30	2945	3000	2875	3825	2065	2945	2923.82	1.59	-6716	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	422	-1.77	2.89	12	0.17	-1646.00	1012.00	8910	20230918	-67.23	2665	20240620	9.57	6340	-53.94	20240117	2665	9.57	20240620	8910	-67.23	20230918	2665	9.57	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
94	20240716	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	-30	5	-1.02	68402200	23392	124.87	2945	3000	2875	3825	2065	2945	2924.17	1.59	-5953	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	421	-1.77	2.88	12	0.16	-1646.00	1012.00	8910	20230918	-67.28	2665	20240620	9.38	6340	-54.02	20240117	2665	9.38	20240620	8910	-67.28	20230918	2665	9.38	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
95	20240716	111021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	-55	5	-1.87	40548495	13945	74.44	2945	2970	2875	3825	2065	2945	2907.74	1.59	-5183	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	417	-1.76	2.86	12	0.10	-1646.00	1012.00	8910	20230918	-67.56	2665	20240620	8.44	6340	-54.42	20240117	2665	8.44	20240620	8910	-67.56	20230918	2665	8.44	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
96	20240716	101022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-45	5	-1.53	24922750	8540	45.59	2945	2970	2900	3825	2065	2945	2918.35	1.59	-4059	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	419	-1.76	2.87	12	0.06	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
97	20240716	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	25	2	0.85	2122220	716	3.82	2945	2970	2945	3825	2065	2945	2963.99	1.59	-99	3021	2982	2941	2902	2861	2985	2905	72	880	500	1760	5	1	14444005	429	-1.80	2.93	12	0.00	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	229261	N	N	N	N
98	20240715	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	55070285	18728	63.59	2945	2980	2900	3825	2065	2945	2940.53	1.60	-1210	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.13	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
99	20240715	151013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	10	2	0.34	53683100	18257	61.99	2945	2980	2900	3825	2065	2945	2940.41	1.60	-1071	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	427	-1.80	2.92	12	0.13	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
100	20240715	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	51524765	17524	59.50	2945	2980	2900	3825	2065	2945	2940.24	1.60	-1218	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.12	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
101	20240715	131012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	5	2	0.17	37034225	12621	42.85	2945	2955	2900	3825	2065	2945	2934.33	1.60	-1005	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	426	-1.79	2.92	12	0.09	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
102	20240715	121011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	35707955	12171	41.32	2945	2955	2900	3825	2065	2945	2933.86	1.60	-1005	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.08	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
103	20240715	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	10	2	0.34	26997235	9211	31.27	2945	2955	2900	3825	2065	2945	2930.98	1.60	-642	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	427	-1.80	2.92	12	0.06	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
104	20240715	101010	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	20289215	6937	23.55	2945	2950	2900	3825	2065	2945	2924.78	1.60	-487	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.05	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
105	20240715	091012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	854050	290	0.98	2945	2945	2945	3825	2065	2945	2945.00	1.60	0	3035	2990	2935	2890	2835	3012	2912	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.00	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	230498	N	N	N	N
106	20240712	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	15	2	0.51	86451970	29363	56.05	2925	2980	2880	3805	2055	2930	2944.24	1.61	-2113	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	425	-1.79	2.91	12	0.20	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
107	20240712	151009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	5	2	0.17	84759990	28788	54.96	2925	2980	2880	3805	2055	2930	2944.28	1.61	-1980	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	424	-1.78	2.90	12	0.20	-1646.00	1012.00	8910	20230918	-67.06	2665	20240620	10.13	6340	-53.71	20240117	2665	10.13	20240620	8910	-67.06	20230918	2665	10.13	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
108	20240712	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	15	2	0.51	78129160	26531	50.65	2925	2980	2880	3805	2055	2930	2944.83	1.61	-1721	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	425	-1.79	2.91	12	0.18	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
109	20240712	131006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	20	2	0.68	74203585	25198	48.10	2925	2980	2880	3805	2055	2930	2944.82	1.61	-1757	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	426	-1.79	2.92	12	0.17	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
110	20240712	121008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	35	2	1.19	62645485	21288	40.64	2925	2980	2880	3805	2055	2930	2942.76	1.61	-2038	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	428	-1.80	2.93	12	0.15	-1646.00	1012.00	8910	20230918	-66.72	2665	20240620	11.26	6340	-53.23	20240117	2665	11.26	20240620	8910	-66.72	20230918	2665	11.26	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
111	20240712	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	20	2	0.68	56159050	19090	36.44	2925	2980	2880	3805	2055	2930	2941.80	1.61	-2407	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	426	-1.79	2.92	12	0.13	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
112	20240712	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	15	2	0.51	34861245	11871	22.66	2925	2980	2880	3805	2055	2930	2936.67	1.61	-2462	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	425	-1.79	2.91	12	0.08	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
113	20240712	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-30	5	-1.02	9034400	3120	5.96	2925	2925	2880	3805	2055	2930	2895.64	1.61	1263	3030	2980	2940	2890	2850	2960	2870	72	875	500	1750	5	1	14444005	419	-1.76	2.87	12	0.02	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	232576	N	N	N	N
114	20240711	160959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-60	5	-2.01	152949810	52268	59.17	2990	2990	2900	3885	2095	2990	2926.26	1.78	-24366	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	423	-1.78	2.90	12	0.36	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
115	20240711	151005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-60	5	-2.01	146499340	50067	56.68	2990	2990	2900	3885	2095	2990	2926.07	1.78	-23871	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	423	-1.78	2.90	12	0.35	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
116	20240711	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-40	5	-1.34	112812430	38565	43.66	2990	2990	2900	3885	2095	2990	2925.25	1.78	-23797	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	426	-1.79	2.92	12	0.27	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
117	20240711	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-60	5	-2.01	103995780	35567	40.26	2990	2990	2900	3885	2095	2990	2923.94	1.78	-22720	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	423	-1.78	2.90	12	0.25	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
118	20240711	121004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-20	5	-0.67	95215360	32574	36.87	2990	2990	2900	3885	2095	2990	2923.05	1.78	-20965	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	429	-1.80	2.93	12	0.23	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
119	20240711	110959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	-75	5	-2.51	55813930	19002	21.51	2990	2990	2915	3885	2095	2990	2937.27	1.78	-11840	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	421	-1.77	2.88	12	0.13	-1646.00	1012.00	8910	20230918	-67.28	2665	20240620	9.38	6340	-54.02	20240117	2665	9.38	20240620	8910	-67.28	20230918	2665	9.38	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
120	20240711	101002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-40	5	-1.34	35891780	12192	13.80	2990	2990	2920	3885	2095	2990	2943.88	1.78	-5407	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	426	-1.79	2.92	12	0.08	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
121	20240711	091000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-45	5	-1.51	12879835	4351	4.93	2990	2990	2945	3885	2095	2990	2960.20	1.78	-3703	3056	3022	2986	2952	2916	3040	2970	72	895	500	1790	5	1	14444005	425	-1.79	2.91	12	0.03	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	256981	N	N	N	N
122	20240710	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	35	2	1.18	262862845	87918	244.30	2970	3020	2950	3840	2070	2955	2989.86	1.62	23461	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	432	-1.82	2.95	12	0.61	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
123	20240710	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	30	2	1.02	244532345	81780	227.25	2970	3020	2950	3840	2070	2955	2990.12	1.62	27105	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	431	-1.81	2.95	12	0.57	-1646.00	1012.00	8910	20230918	-66.50	2665	20240620	12.01	6340	-52.92	20240117	2665	12.01	20240620	8910	-66.50	20230918	2665	12.01	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
124	20240710	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	25	2	0.85	220942930	73870	205.27	2970	3020	2950	3840	2070	2955	2990.97	1.62	27509	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	430	-1.81	2.94	12	0.51	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
125	20240710	130959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	35	2	1.18	205579625	68727	190.98	2970	3020	2950	3840	2070	2955	2991.25	1.62	26831	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	432	-1.82	2.95	12	0.48	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
126	20240710	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	35	2	1.18	173515575	58011	161.20	2970	3020	2950	3840	2070	2955	2991.08	1.62	26996	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	432	-1.82	2.95	12	0.40	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
127	20240710	110959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	65	2	2.20	153297650	51269	142.47	2970	3020	2950	3840	2070	2955	2990.07	1.62	29025	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	436	-1.83	2.98	12	0.35	-1646.00	1012.00	8910	20230918	-66.11	2665	20240620	13.32	6340	-52.37	20240117	2665	13.32	20240620	8910	-66.11	20230918	2665	13.32	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
128	20240710	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	0	3	0.00	23073590	7792	21.65	2970	2975	2955	3840	2070	2955	2961.19	1.62	-286	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	427	-1.80	2.92	12	0.05	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
129	20240710	091000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	10	2	0.34	7246675	2447	6.80	2970	2975	2955	3840	2070	2955	2961.45	1.62	-978	3018	2986	2963	2931	2908	2975	2920	72	885	500	1770	5	1	14444005	428	-1.80	2.93	12	0.02	-1646.00	1012.00	8910	20230918	-66.72	2665	20240620	11.26	6340	-53.23	20240117	2665	11.26	20240620	8910	-66.72	20230918	2665	11.26	20240620	0.06	N	229000	500	72 억	233539	N	N	N	N
130	20240709	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-15	5	-0.51	106634415	35987	54.41	2995	2995	2940	3860	2080	2970	2963.26	1.67	-6669	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	427	-1.80	2.92	12	0.25	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
131	20240709	150958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-15	5	-0.51	98495690	33231	50.24	2995	2995	2940	3860	2080	2970	2963.97	1.67	-6549	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	427	-1.80	2.92	12	0.23	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
132	20240709	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-25	5	-0.84	91954725	31010	46.88	2995	2995	2940	3860	2080	2970	2965.32	1.67	-6592	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	425	-1.79	2.91	12	0.21	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
133	20240709	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-15	5	-0.51	66854655	22490	34.00	2995	2995	2955	3860	2080	2970	2972.64	1.67	-6156	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	427	-1.80	2.92	12	0.16	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
134	20240709	121002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	5	2	0.17	54778795	18416	27.84	2995	2995	2960	3860	2080	2970	2974.52	1.67	-6498	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	430	-1.81	2.94	12	0.13	-1646.00	1012.00	8910	20230918	-66.61	2665	20240620	11.63	6340	-53.08	20240117	2665	11.63	20240620	8910	-66.61	20230918	2665	11.63	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
135	20240709	111003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	-5	5	-0.17	44581570	14981	22.65	2995	2995	2965	3860	2080	2970	2975.87	1.67	-6574	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	428	-1.80	2.93	12	0.10	-1646.00	1012.00	8910	20230918	-66.72	2665	20240620	11.26	6340	-53.23	20240117	2665	11.26	20240620	8910	-66.72	20230918	2665	11.26	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
136	20240709	100959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	5	2	0.17	11270260	3795	5.74	2995	2995	2965	3860	2080	2970	2969.77	1.67	-837	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	430	-1.81	2.94	12	0.03	-1646.00	1012.00	8910	20230918	-66.61	2665	20240620	11.63	6340	-53.08	20240117	2665	11.63	20240620	8910	-66.61	20230918	2665	11.63	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
137	20240709	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	0	3	0.00	3528705	1187	1.79	2995	2995	2970	3860	2080	2970	2972.79	1.67	61	3066	3017	2946	2897	2826	3042	2922	72	890	500	1780	5	1	14444005	429	-1.80	2.93	12	0.01	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	241696	N	N	N	N
138	20240708	160950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	90	2	3.12	195869745	66122	72.13	2895	2995	2875	3740	2020	2880	2962.25	1.52	21977	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	429	-1.80	2.93	12	0.46	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
139	20240708	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	100	2	3.47	189602555	64011	69.83	2895	2995	2875	3740	2020	2880	2962.03	1.52	20818	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	430	-1.81	2.94	12	0.44	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
140	20240708	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	105	2	3.65	186002825	62801	68.51	2895	2995	2875	3740	2020	2880	2961.78	1.52	20849	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	431	-1.81	2.95	12	0.43	-1646.00	1012.00	8910	20230918	-66.50	2665	20240620	12.01	6340	-52.92	20240117	2665	12.01	20240620	8910	-66.50	20230918	2665	12.01	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
141	20240708	130949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	90	2	3.12	174316290	58862	64.21	2895	2995	2875	3740	2020	2880	2961.44	1.52	20835	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	429	-1.80	2.93	12	0.41	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
142	20240708	120952	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	105	2	3.65	156839990	52986	57.80	2895	2995	2875	3740	2020	2880	2960.03	1.52	20841	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	431	-1.81	2.95	12	0.37	-1646.00	1012.00	8910	20230918	-66.50	2665	20240620	12.01	6340	-52.92	20240117	2665	12.01	20240620	8910	-66.50	20230918	2665	12.01	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
143	20240708	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	105	2	3.65	139962125	47315	51.61	2895	2990	2875	3740	2020	2880	2958.09	1.52	19372	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	431	-1.81	2.95	12	0.33	-1646.00	1012.00	8910	20230918	-66.50	2665	20240620	12.01	6340	-52.92	20240117	2665	12.01	20240620	8910	-66.50	20230918	2665	12.01	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
144	20240708	100949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	95	2	3.30	84109500	28561	31.16	2895	2985	2875	3740	2020	2880	2944.91	1.52	14962	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	430	-1.81	2.94	12	0.20	-1646.00	1012.00	8910	20230918	-66.61	2665	20240620	11.63	6340	-53.08	20240117	2665	11.63	20240620	8910	-66.61	20230918	2665	11.63	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
145	20240708	090949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	15	2	0.52	18589960	6421	7.00	2895	2905	2875	3740	2020	2880	2895.18	1.52	2764	3043	2961	2918	2836	2793	2940	2815	72	860	500	1720	5	1	14444005	418	-1.76	2.86	12	0.04	-1646.00	1012.00	8910	20230918	-67.51	2665	20240620	8.63	6340	-54.34	20240117	2665	8.63	20240620	8910	-67.51	20230918	2665	8.63	20240620	0.06	N	229000	500	72 억	219744	N	N	N	N
146	20240705	160944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	-70	5	-2.37	267952275	91618	207.33	2950	3000	2875	3835	2065	2950	2924.67	1.56	-4863	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	416	-1.75	2.85	12	0.63	-1646.00	1012.00	8910	20230918	-67.68	2665	20240620	8.07	6340	-54.57	20240117	2665	8.07	20240620	8910	-67.68	20230918	2665	8.07	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
147	20240705	150948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	-60	5	-2.03	252559845	86276	195.24	2950	3000	2875	3835	2065	2950	2927.35	1.56	-1979	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	417	-1.76	2.86	12	0.60	-1646.00	1012.00	8910	20230918	-67.56	2665	20240620	8.44	6340	-54.42	20240117	2665	8.44	20240620	8910	-67.56	20230918	2665	8.44	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
148	20240705	140950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	-70	5	-2.37	247154950	84407	191.01	2950	3000	2880	3835	2065	2950	2928.13	1.56	-1321	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	416	-1.75	2.85	12	0.58	-1646.00	1012.00	8910	20230918	-67.68	2665	20240620	8.07	6340	-54.57	20240117	2665	8.07	20240620	8910	-67.68	20230918	2665	8.07	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
149	20240705	130947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	-25	5	-0.85	192884355	65731	148.75	2950	3000	2905	3835	2065	2950	2934.45	1.56	-128	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	422	-1.78	2.89	12	0.46	-1646.00	1012.00	8910	20230918	-67.17	2665	20240620	9.76	6340	-53.86	20240117	2665	9.76	20240620	8910	-67.17	20230918	2665	9.76	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
150	20240705	120948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-10	5	-0.34	183302635	62471	141.37	2950	3000	2905	3835	2065	2950	2934.20	1.56	-657	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	425	-1.79	2.91	12	0.43	-1646.00	1012.00	8910	20230918	-67.00	2665	20240620	10.32	6340	-53.63	20240117	2665	10.32	20240620	8910	-67.00	20230918	2665	10.32	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
151	20240705	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-20	5	-0.68	136480685	46518	105.27	2950	3000	2905	3835	2065	2950	2933.93	1.56	-1495	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	423	-1.78	2.90	12	0.32	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
152	20240705	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-20	5	-0.68	90537705	30832	69.77	2950	3000	2910	3835	2065	2950	2936.48	1.56	-2190	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	423	-1.78	2.90	12	0.21	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
153	20240705	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	35	2	1.19	1782055	597	1.35	2950	3000	2950	3835	2065	2950	2985.02	1.56	-484	3053	3001	2943	2891	2833	3027	2917	72	885	500	1770	5	1	14444005	431	-1.81	2.95	12	0.00	-1646.00	1012.00	8910	20230918	-66.50	2665	20240620	12.01	6340	-52.92	20240117	2665	12.01	20240620	8910	-66.50	20230918	2665	12.01	20240620	0.06	N	229000	500	72 억	224638	N	N	N	N
154	20240704	160941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	50	2	1.72	130521315	44180	54.20	2900	2995	2885	3770	2030	2900	2954.32	1.48	10338	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	426	-1.79	2.92	12	0.31	-1646.00	1012.00	8910	20230918	-66.89	2665	20240620	10.69	6340	-53.47	20240117	2665	10.69	20240620	8910	-66.89	20230918	2665	10.69	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
155	20240704	150945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	55	2	1.90	115503890	39090	47.96	2900	2995	2885	3770	2030	2900	2954.82	1.48	11138	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	427	-1.80	2.92	12	0.27	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
156	20240704	140944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2960	60	2	2.07	106840400	36159	44.36	2900	2995	2885	3770	2030	2900	2954.74	1.48	11091	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	428	-1.80	2.92	12	0.25	-1646.00	1012.00	8910	20230918	-66.78	2665	20240620	11.07	6340	-53.31	20240117	2665	11.07	20240620	8910	-66.78	20230918	2665	11.07	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
157	20240704	130944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	65	2	2.24	94262965	31912	39.15	2900	2995	2885	3770	2030	2900	2953.84	1.48	10890	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	428	-1.80	2.93	12	0.22	-1646.00	1012.00	8910	20230918	-66.72	2665	20240620	11.26	6340	-53.23	20240117	2665	11.26	20240620	8910	-66.72	20230918	2665	11.26	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
158	20240704	120944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	70	2	2.41	78770420	26722	32.78	2900	2980	2885	3770	2030	2900	2947.77	1.48	8835	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	429	-1.80	2.93	12	0.19	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
159	20240704	110942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	65	2	2.24	69560555	23616	28.97	2900	2980	2885	3770	2030	2900	2945.48	1.48	7921	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	428	-1.80	2.93	12	0.16	-1646.00	1012.00	8910	20230918	-66.72	2665	20240620	11.26	6340	-53.23	20240117	2665	11.26	20240620	8910	-66.72	20230918	2665	11.26	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
160	20240704	100942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	30	2	1.03	14422655	4965	6.09	2900	2940	2885	3770	2030	2900	2904.87	1.48	2235	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	423	-1.78	2.90	12	0.03	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
161	20240704	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	35	2	1.21	6761445	2340	2.87	2900	2935	2885	3770	2030	2900	2889.51	1.48	2072	3006	2952	2886	2832	2766	2960	2840	72	870	500	1740	5	1	14444005	424	-1.78	2.90	12	0.02	-1646.00	1012.00	8910	20230918	-67.06	2665	20240620	10.13	6340	-53.71	20240117	2665	10.13	20240620	8910	-67.06	20230918	2665	10.13	20240620	0.06	N	229000	500	72 억	214300	N	N	N	N
162	20240703	160939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	0	3	0.00	233920095	81452	254.06	2900	2940	2820	3770	2030	2900	2871.88	1.40	11659	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	419	-1.76	2.87	12	0.56	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
163	20240703	150942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	15	2	0.52	197047810	68841	214.73	2900	2940	2820	3770	2030	2900	2862.36	1.40	11452	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	421	-1.77	2.88	12	0.48	-1646.00	1012.00	8910	20230918	-67.28	2665	20240620	9.38	6340	-54.02	20240117	2665	9.38	20240620	8910	-67.28	20230918	2665	9.38	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
164	20240703	140942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-50	5	-1.72	121700595	42682	133.13	2900	2940	2820	3770	2030	2900	2851.33	1.40	7555	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	412	-1.73	2.82	12	0.30	-1646.00	1012.00	8910	20230918	-68.01	2665	20240620	6.94	6340	-55.05	20240117	2665	6.94	20240620	8910	-68.01	20230918	2665	6.94	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
165	20240703	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-40	5	-1.38	114273425	40072	124.99	2900	2940	2830	3770	2030	2900	2851.70	1.40	7843	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	413	-1.74	2.83	12	0.28	-1646.00	1012.00	8910	20230918	-67.90	2665	20240620	7.32	6340	-54.89	20240117	2665	7.32	20240620	8910	-67.90	20230918	2665	7.32	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
166	20240703	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-35	5	-1.21	65199230	22795	71.10	2900	2940	2845	3770	2030	2900	2860.24	1.40	2412	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	414	-1.74	2.83	12	0.16	-1646.00	1012.00	8910	20230918	-67.85	2665	20240620	7.50	6340	-54.81	20240117	2665	7.50	20240620	8910	-67.85	20230918	2665	7.50	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
167	20240703	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-35	5	-1.21	62821280	21965	68.51	2900	2940	2845	3770	2030	2900	2860.06	1.40	2412	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	414	-1.74	2.83	12	0.15	-1646.00	1012.00	8910	20230918	-67.85	2665	20240620	7.50	6340	-54.81	20240117	2665	7.50	20240620	8910	-67.85	20230918	2665	7.50	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
168	20240703	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-40	5	-1.38	52159045	18228	56.86	2900	2940	2845	3770	2030	2900	2861.48	1.40	2647	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	413	-1.74	2.83	12	0.13	-1646.00	1012.00	8910	20230918	-67.90	2665	20240620	7.32	6340	-54.89	20240117	2665	7.32	20240620	8910	-67.90	20230918	2665	7.32	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
169	20240703	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	40	2	1.38	990315	337	1.05	2900	2940	2900	3770	2030	2900	2938.62	1.40	0	3020	2960	2910	2850	2800	2935	2825	72	870	500	1740	5	1	14444005	425	-1.79	2.91	12	0.00	-1646.00	1012.00	8910	20230918	-67.00	2665	20240620	10.32	6340	-53.63	20240117	2665	10.32	20240620	8910	-67.00	20230918	2665	10.32	20240620	0.06	N	229000	500	72 억	202674	N	N	N	N
170	20240702	160937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-30	5	-1.02	84498690	29142	83.46	2970	2970	2860	3805	2055	2930	2899.55	1.44	-5395	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	419	-1.76	2.87	12	0.20	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
171	20240702	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-65	5	-2.22	68014120	23411	67.05	2970	2970	2860	3805	2055	2930	2905.22	1.44	-5438	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	414	-1.74	2.83	12	0.16	-1646.00	1012.00	8910	20230918	-67.85	2665	20240620	7.50	6340	-54.81	20240117	2665	7.50	20240620	8910	-67.85	20230918	2665	7.50	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
172	20240702	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	0	3	0.00	54401080	18686	53.52	2970	2970	2875	3805	2055	2930	2911.33	1.44	-3743	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	423	-1.78	2.90	12	0.13	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
173	20240702	130939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	-25	5	-0.85	43509825	14913	42.71	2970	2970	2900	3805	2055	2930	2917.58	1.44	-2404	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	420	-1.76	2.87	12	0.10	-1646.00	1012.00	8910	20230918	-67.40	2665	20240620	9.01	6340	-54.18	20240117	2665	9.01	20240620	8910	-67.40	20230918	2665	9.01	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
174	20240702	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	5	2	0.17	23851835	8147	23.33	2970	2970	2915	3805	2055	2930	2927.68	1.44	-1492	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	424	-1.78	2.90	12	0.06	-1646.00	1012.00	8910	20230918	-67.06	2665	20240620	10.13	6340	-53.71	20240117	2665	10.13	20240620	8910	-67.06	20230918	2665	10.13	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
175	20240702	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	0	3	0.00	16787040	5733	16.42	2970	2970	2915	3805	2055	2930	2928.14	1.44	-1508	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	423	-1.78	2.90	12	0.04	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
176	20240702	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	15	2	0.51	11193415	3821	10.94	2970	2970	2920	3805	2055	2930	2929.45	1.44	-382	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	425	-1.79	2.91	12	0.03	-1646.00	1012.00	8910	20230918	-66.95	2665	20240620	10.51	6340	-53.55	20240117	2665	10.51	20240620	8910	-66.95	20230918	2665	10.51	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
177	20240702	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	-5	5	-0.17	3969415	1353	3.87	2970	2970	2925	3805	2055	2930	2933.79	1.44	-441	3006	2967	2946	2907	2886	2957	2897	72	875	500	1750	5	1	14444005	422	-1.78	2.89	12	0.01	-1646.00	1012.00	8910	20230918	-67.17	2665	20240620	9.76	6340	-53.86	20240117	2665	9.76	20240620	8910	-67.17	20230918	2665	9.76	20240620	0.06	N	229000	500	72 억	208100	N	N	N	N
178	20240701	160935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-50	5	-1.68	102957285	34917	66.96	2975	2985	2925	3870	2090	2980	2948.63	1.48	-5773	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	423	-1.78	2.90	12	0.24	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
179	20240701	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2960	-20	5	-0.67	98833625	33513	64.27	2975	2985	2925	3870	2090	2980	2949.11	1.48	-5755	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	428	-1.80	2.92	12	0.23	-1646.00	1012.00	8910	20230918	-66.78	2665	20240620	11.07	6340	-53.31	20240117	2665	11.07	20240620	8910	-66.78	20230918	2665	11.07	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
180	20240701	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-50	5	-1.68	64957855	21996	42.18	2975	2985	2930	3870	2090	2980	2953.17	1.48	-5774	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	423	-1.78	2.90	12	0.15	-1646.00	1012.00	8910	20230918	-67.12	2665	20240620	9.94	6340	-53.79	20240117	2665	9.94	20240620	8910	-67.12	20230918	2665	9.94	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
181	20240701	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-40	5	-1.34	53824380	18200	34.90	2975	2985	2940	3870	2090	2980	2957.38	1.48	-4233	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	425	-1.79	2.91	12	0.13	-1646.00	1012.00	8910	20230918	-67.00	2665	20240620	10.32	6340	-53.63	20240117	2665	10.32	20240620	8910	-67.00	20230918	2665	10.32	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
182	20240701	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-10	5	-0.34	41605140	14049	26.94	2975	2985	2940	3870	2090	2980	2961.43	1.48	-2865	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	429	-1.80	2.93	12	0.10	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
183	20240701	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	0	3	0.00	25398105	8565	16.42	2975	2985	2950	3870	2090	2980	2965.34	1.48	-2695	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	430	-1.81	2.94	12	0.06	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
184	20240701	100933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-25	5	-0.84	20819540	7021	13.46	2975	2985	2950	3870	2090	2980	2965.32	1.48	-1943	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	427	-1.80	2.92	12	0.05	-1646.00	1012.00	8910	20230918	-66.84	2665	20240620	10.88	6340	-53.39	20240117	2665	10.88	20240620	8910	-66.84	20230918	2665	10.88	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N
185	20240701	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-10	5	-0.34	7423940	2501	4.80	2975	2985	2960	3870	2090	2980	2968.39	1.48	29	3076	3027	2981	2932	2886	3052	2957	72	890	500	1780	5	1	14444005	429	-1.80	2.93	12	0.02	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	213906	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History