KissMeData/229000/price/prices-20240801.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	-150	5	-5.01	879261305	299733	129.21	3035	3090	2810	3890	2100	2995	2933.57	0.36	665	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	434	-1.73	2.81	12	1.97	-1646.00	1012.00	8910	20230918	-68.07	2100	20240806	35.48	6340	-55.13	20240117	2100	35.48	20240806	8910	-68.07	20230918	2100	35.48	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
3	20240830	151015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-135	5	-4.51	809981400	275409	118.72	3035	3090	2810	3890	2100	2995	2941.01	0.36	-12	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	436	-1.74	2.83	12	1.81	-1646.00	1012.00	8910	20230918	-67.90	2100	20240806	36.19	6340	-54.89	20240117	2100	36.19	20240806	8910	-67.90	20230918	2100	36.19	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
4	20240830	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-65	5	-2.17	499656145	167160	72.06	3035	3090	2920	3890	2100	2995	2989.09	0.36	15817	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	447	-1.78	2.90	12	1.10	-1646.00	1012.00	8910	20230918	-67.12	2100	20240806	39.52	6340	-53.79	20240117	2100	39.52	20240806	8910	-67.12	20230918	2100	39.52	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
5	20240830	131006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-50	5	-1.67	366578560	121828	52.52	3035	3090	2940	3890	2100	2995	3008.98	0.36	1035	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	449	-1.79	2.91	12	0.80	-1646.00	1012.00	8910	20230918	-66.95	2100	20240806	40.24	6340	-53.55	20240117	2100	40.24	20240806	8910	-66.95	20230918	2100	40.24	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
6	20240830	121011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	20	2	0.67	226800955	74738	32.22	3035	3090	2995	3890	2100	2995	3034.61	0.36	8004	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	460	-1.83	2.98	12	0.49	-1646.00	1012.00	8910	20230918	-66.16	2100	20240806	43.57	6340	-52.44	20240117	2100	43.57	20240806	8910	-66.16	20230918	2100	43.57	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
7	20240830	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	30	2	1.00	186633270	61410	26.47	3035	3090	2995	3890	2100	2995	3039.13	0.36	15075	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	461	-1.84	2.99	12	0.40	-1646.00	1012.00	8910	20230918	-66.05	2100	20240806	44.05	6340	-52.29	20240117	2100	44.05	20240806	8910	-66.05	20230918	2100	44.05	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
8	20240830	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	45	2	1.50	150694805	49539	21.36	3035	3090	2995	3890	2100	2995	3041.94	0.36	14218	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	463	-1.85	3.00	12	0.32	-1646.00	1012.00	8910	20230918	-65.88	2100	20240806	44.76	6340	-52.05	20240117	2100	44.76	20240806	8910	-65.88	20230918	2100	44.76	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
9	20240830	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	60	2	2.00	31356790	10382	4.48	3035	3055	2995	3890	2100	2995	3020.30	0.36	4831	3248	3121	3053	2926	2858	3087	2892	76	895	500	1790	5	1	15244005	466	-1.86	3.02	12	0.07	-1646.00	1012.00	8910	20230918	-65.71	2100	20240806	45.48	6340	-51.81	20240117	2100	45.48	20240806	8910	-65.71	20230918	2100	45.48	20240806	0.24	N	229000	500	76 억	54479	N	N	N	N
10	20240829	161019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-110	5	-3.54	700218115	229376	38.26	3110	3180	2985	4035	2175	3105	3052.73	0.25	17029	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	457	-1.82	2.96	12	1.50	-1646.00	1012.00	8910	20230918	-66.39	2100	20240806	42.62	6340	-52.76	20240117	2100	42.62	20240806	8910	-66.39	20230918	2100	42.62	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
11	20240829	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-65	5	-2.09	652522945	213491	35.61	3110	3180	2985	4035	2175	3105	3056.44	0.25	15226	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	463	-1.85	3.00	12	1.40	-1646.00	1012.00	8910	20230918	-65.88	2100	20240806	44.76	6340	-52.05	20240117	2100	44.76	20240806	8910	-65.88	20230918	2100	44.76	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
12	20240829	141028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-75	5	-2.42	601522135	196627	32.80	3110	3180	2985	4035	2175	3105	3059.20	0.25	17809	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	462	-1.84	2.99	12	1.29	-1646.00	1012.00	8910	20230918	-65.99	2100	20240806	44.29	6340	-52.21	20240117	2100	44.29	20240806	8910	-65.99	20230918	2100	44.29	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
13	20240829	131030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-70	5	-2.25	547749990	178893	29.84	3110	3180	2985	4035	2175	3105	3061.89	0.25	14676	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	463	-1.84	3.00	12	1.17	-1646.00	1012.00	8910	20230918	-65.94	2100	20240806	44.52	6340	-52.13	20240117	2100	44.52	20240806	8910	-65.94	20230918	2100	44.52	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
14	20240829	121029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-90	5	-2.90	523827330	170965	28.52	3110	3180	2985	4035	2175	3105	3063.94	0.25	14931	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	460	-1.83	2.98	12	1.12	-1646.00	1012.00	8910	20230918	-66.16	2100	20240806	43.57	6340	-52.44	20240117	2100	43.57	20240806	8910	-66.16	20230918	2100	43.57	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
15	20240829	111029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	-80	5	-2.58	491982975	160415	26.76	3110	3180	2985	4035	2175	3105	3066.94	0.25	13953	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	461	-1.84	2.99	12	1.05	-1646.00	1012.00	8910	20230918	-66.05	2100	20240806	44.05	6340	-52.29	20240117	2100	44.05	20240806	8910	-66.05	20230918	2100	44.05	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
16	20240829	101023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-20	5	-0.64	354861365	115041	19.19	3110	3180	3015	4035	2175	3105	3084.65	0.25	6383	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	470	-1.87	3.05	12	0.75	-1646.00	1012.00	8910	20230918	-65.38	2100	20240806	46.90	6340	-51.34	20240117	2100	46.90	20240806	8910	-65.38	20230918	2100	46.90	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
17	20240829	091026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	30	2	0.97	111125385	35638	5.94	3110	3180	3105	4035	2175	3105	3118.17	0.25	2251	3525	3315	3210	3000	2895	3262	2947	76	930	500	1860	5	1	15244005	478	-1.90	3.10	12	0.23	-1646.00	1012.00	8910	20230918	-64.81	2100	20240806	49.29	6340	-50.55	20240117	2100	49.29	20240806	8910	-64.81	20230918	2100	49.29	20240806	0.07	N	229000	500	76 억	37489	N	N	N	N
18	20240828	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-255	5	-7.59	1945233940	593995	78.86	3420	3420	3105	4365	2355	3360	3275.49	0.26	-3018	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	473	-1.89	3.07	12	3.90	-1646.00	1012.00	8910	20230918	-65.15	2100	20240806	47.86	6340	-51.03	20240117	2100	47.86	20240806	8910	-65.15	20230918	2100	47.86	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
19	20240828	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	-205	5	-6.10	1808299855	550096	73.03	3420	3420	3135	4365	2355	3360	3287.24	0.26	1041	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	481	-1.92	3.12	12	3.61	-1646.00	1012.00	8910	20230918	-64.59	2100	20240806	50.24	6340	-50.24	20240117	2100	50.24	20240806	8910	-64.59	20230918	2100	50.24	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
20	20240828	141004	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	-225	5	-6.70	1678695865	509034	67.58	3420	3420	3135	4365	2355	3360	3297.81	0.26	-1045	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	478	-1.90	3.10	12	3.34	-1646.00	1012.00	8910	20230918	-64.81	2100	20240806	49.29	6340	-50.55	20240117	2100	49.29	20240806	8910	-64.81	20230918	2100	49.29	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
21	20240828	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-125	5	-3.72	1470405355	443546	58.89	3420	3420	3165	4365	2355	3360	3315.11	0.26	-6209	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	493	-1.97	3.20	12	2.91	-1646.00	1012.00	8910	20230918	-63.69	2100	20240806	54.05	6340	-48.97	20240117	2100	54.05	20240806	8910	-63.69	20230918	2100	54.05	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
22	20240828	120958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	-185	5	-5.51	1374978550	413722	54.93	3420	3420	3165	4365	2355	3360	3323.44	0.26	-7489	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	484	-1.93	3.14	12	2.71	-1646.00	1012.00	8910	20230918	-64.37	2100	20240806	51.19	6340	-49.92	20240117	2100	51.19	20240806	8910	-64.37	20230918	2100	51.19	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
23	20240828	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3375	15	2	0.45	850212465	252770	33.56	3420	3420	3305	4365	2355	3360	3363.58	0.26	-2523	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	514	-2.05	3.33	12	1.66	-1646.00	1012.00	8910	20230918	-62.12	2100	20240806	60.71	6340	-46.77	20240117	2100	60.71	20240806	8910	-62.12	20230918	2100	60.71	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
24	20240828	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3345	-15	5	-0.45	573463205	170552	22.64	3420	3420	3305	4365	2355	3360	3362.40	0.26	-7498	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	510	-2.03	3.31	12	1.12	-1646.00	1012.00	8910	20230918	-62.46	2100	20240806	59.29	6340	-47.24	20240117	2100	59.29	20240806	8910	-62.46	20230918	2100	59.29	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
25	20240828	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	0	3	0.00	248908525	73587	9.77	3420	3420	3355	4365	2355	3360	3382.51	0.26	-7238	3560	3460	3260	3160	2960	3510	3210	76	1005	500	2010	5	1	15244005	512	-2.04	3.32	12	0.48	-1646.00	1012.00	8910	20230918	-62.29	2100	20240806	60.00	6340	-47.00	20240117	2100	60.00	20240806	8910	-62.29	20230918	2100	60.00	20240806	0.06	N	229000	500	76 억	39835	N	N	N	N
26	20240827	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	300	2	9.80	2367832210	729682	367.08	3060	3360	3060	3975	2145	3060	3244.56	0.35	-14431	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	512	-2.04	3.32	12	4.79	-1646.00	1012.00	8910	20230918	-62.29	2100	20240806	60.00	6340	-47.00	20240117	2100	60.00	20240806	8910	-62.29	20230918	2100	60.00	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
27	20240827	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	230	2	7.52	2050904955	634664	319.28	3060	3355	3060	3975	2145	3060	3231.48	0.35	-5407	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	502	-2.00	3.25	12	4.16	-1646.00	1012.00	8910	20230918	-63.08	2100	20240806	56.67	6340	-48.11	20240117	2100	56.67	20240806	8910	-63.08	20230918	2100	56.67	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
28	20240827	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	210	2	6.86	1841531230	570343	286.92	3060	3355	3060	3975	2145	3060	3228.81	0.35	-12980	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	498	-1.99	3.23	12	3.74	-1646.00	1012.00	8910	20230918	-63.30	2100	20240806	55.71	6340	-48.42	20240117	2100	55.71	20240806	8910	-63.30	20230918	2100	55.71	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
29	20240827	131005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	140	2	4.58	1166424630	365032	183.64	3060	3265	3060	3975	2145	3060	3195.40	0.35	-1993	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	488	-1.94	3.16	12	2.39	-1646.00	1012.00	8910	20230918	-64.09	2100	20240806	52.38	6340	-49.53	20240117	2100	52.38	20240806	8910	-64.09	20230918	2100	52.38	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
30	20240827	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	140	2	4.58	1085834015	339707	170.90	3060	3265	3060	3975	2145	3060	3196.38	0.35	-495	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	488	-1.94	3.16	12	2.23	-1646.00	1012.00	8910	20230918	-64.09	2100	20240806	52.38	6340	-49.53	20240117	2100	52.38	20240806	8910	-64.09	20230918	2100	52.38	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
31	20240827	111003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	150	2	4.90	972685295	304317	153.09	3060	3265	3060	3975	2145	3060	3196.29	0.35	-6005	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	489	-1.95	3.17	12	2.00	-1646.00	1012.00	8910	20230918	-63.97	2100	20240806	52.86	6340	-49.37	20240117	2100	52.86	20240806	8910	-63.97	20230918	2100	52.86	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
32	20240827	101000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	130	2	4.25	714646430	224343	112.86	3060	3265	3060	3975	2145	3060	3185.51	0.35	-4184	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	486	-1.94	3.15	12	1.47	-1646.00	1012.00	8910	20230918	-64.20	2100	20240806	51.90	6340	-49.68	20240117	2100	51.90	20240806	8910	-64.20	20230918	2100	51.90	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
33	20240827	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	45	2	1.47	62893175	20289	10.21	3060	3140	3060	3975	2145	3060	3099.87	0.35	-4085	3313	3186	3073	2946	2833	3130	2890	76	915	500	1830	5	1	15244005	473	-1.89	3.07	12	0.13	-1646.00	1012.00	8910	20230918	-65.15	2100	20240806	47.86	6340	-51.03	20240117	2100	47.86	20240806	8910	-65.15	20230918	2100	47.86	20240806	0.06	N	229000	500	76 억	53461	N	N	N	N
34	20240826	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	-40	5	-1.29	602877635	198380	64.19	3115	3200	2960	4030	2170	3100	3038.80	0.33	2688	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	466	-1.86	3.02	12	1.30	-1646.00	1012.00	8910	20230918	-65.66	2100	20240806	45.71	6340	-51.74	20240117	2100	45.71	20240806	8910	-65.66	20230918	2100	45.71	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
35	20240826	150955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-100	5	-3.23	566715690	186471	60.33	3115	3200	2960	4030	2170	3100	3039.16	0.33	14	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	457	-1.82	2.96	12	1.22	-1646.00	1012.00	8910	20230918	-66.33	2100	20240806	42.86	6340	-52.68	20240117	2100	42.86	20240806	8910	-66.33	20230918	2100	42.86	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
36	20240826	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-95	5	-3.06	528641565	173806	56.24	3115	3200	2960	4030	2170	3100	3041.56	0.33	-1839	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	458	-1.83	2.97	12	1.14	-1646.00	1012.00	8910	20230918	-66.27	2100	20240806	43.10	6340	-52.60	20240117	2100	43.10	20240806	8910	-66.27	20230918	2100	43.10	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
37	20240826	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	-100	5	-3.23	505527175	166126	53.75	3115	3200	2960	4030	2170	3100	3043.03	0.33	-3077	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	457	-1.82	2.96	12	1.09	-1646.00	1012.00	8910	20230918	-66.33	2100	20240806	42.86	6340	-52.68	20240117	2100	42.86	20240806	8910	-66.33	20230918	2100	42.86	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
38	20240826	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-95	5	-3.06	475578550	156169	50.53	3115	3200	2960	4030	2170	3100	3045.28	0.33	-5767	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	458	-1.83	2.97	12	1.02	-1646.00	1012.00	8910	20230918	-66.27	2100	20240806	43.10	6340	-52.60	20240117	2100	43.10	20240806	8910	-66.27	20230918	2100	43.10	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
39	20240826	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-85	5	-2.74	452866420	148584	48.08	3115	3200	2960	4030	2170	3100	3047.88	0.33	-4678	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	460	-1.83	2.98	12	0.97	-1646.00	1012.00	8910	20230918	-66.16	2100	20240806	43.57	6340	-52.44	20240117	2100	43.57	20240806	8910	-66.16	20230918	2100	43.57	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
40	20240826	100958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-65	5	-2.10	369704855	120720	39.06	3115	3200	2960	4030	2170	3100	3062.50	0.33	-6784	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	463	-1.84	3.00	12	0.79	-1646.00	1012.00	8910	20230918	-65.94	2100	20240806	44.52	6340	-52.13	20240117	2100	44.52	20240806	8910	-65.94	20230918	2100	44.52	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
41	20240826	090952	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	35	2	1.13	81392740	25926	8.39	3115	3200	3105	4030	2170	3100	3139.43	0.33	-763	3333	3216	3128	3011	2923	3275	3070	76	930	500	1860	5	1	15244005	478	-1.90	3.10	12	0.17	-1646.00	1012.00	8910	20230918	-64.81	2100	20240806	49.29	6340	-50.55	20240117	2100	49.29	20240806	8910	-64.81	20230918	2100	49.29	20240806	0.10	N	229000	500	76 억	50763	N	N	N	N
42	20240823	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	60	2	1.97	945707190	302948	23.89	3040	3245	3040	3950	2130	3040	3121.69	0.37	-5670	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	473	-1.88	3.06	12	1.99	-1646.00	1012.00	8910	20230918	-65.21	2100	20240806	47.62	6340	-51.10	20240117	2100	47.62	20240806	8910	-65.21	20230918	2100	47.62	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
43	20240823	150955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	40	2	1.32	885564305	283474	22.35	3040	3245	3040	3950	2130	3040	3123.98	0.37	-4464	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	470	-1.87	3.04	12	1.86	-1646.00	1012.00	8910	20230918	-65.43	2100	20240806	46.67	6340	-51.42	20240117	2100	46.67	20240806	8910	-65.43	20230918	2100	46.67	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
44	20240823	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	10	2	0.33	821817530	262653	20.71	3040	3245	3040	3950	2130	3040	3128.92	0.37	-2577	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	465	-1.85	3.01	12	1.72	-1646.00	1012.00	8910	20230918	-65.77	2100	20240806	45.24	6340	-51.89	20240117	2100	45.24	20240806	8910	-65.77	20230918	2100	45.24	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
45	20240823	130955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	70	2	2.30	734980735	234446	18.49	3040	3245	3040	3950	2130	3040	3134.98	0.37	-2048	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	474	-1.89	3.07	12	1.54	-1646.00	1012.00	8910	20230918	-65.10	2100	20240806	48.10	6340	-50.95	20240117	2100	48.10	20240806	8910	-65.10	20230918	2100	48.10	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
46	20240823	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	60	2	1.97	661136020	210728	16.62	3040	3245	3040	3950	2130	3040	3137.41	0.37	2720	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	473	-1.88	3.06	12	1.38	-1646.00	1012.00	8910	20230918	-65.21	2100	20240806	47.62	6340	-51.10	20240117	2100	47.62	20240806	8910	-65.21	20230918	2100	47.62	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
47	20240823	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	30	2	0.99	632699375	201476	15.89	3040	3245	3040	3950	2130	3040	3140.34	0.37	3334	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	468	-1.87	3.03	12	1.32	-1646.00	1012.00	8910	20230918	-65.54	2100	20240806	46.19	6340	-51.58	20240117	2100	46.19	20240806	8910	-65.54	20230918	2100	46.19	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
48	20240823	100954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	55	2	1.81	507989035	161224	12.71	3040	3245	3040	3950	2130	3040	3150.85	0.37	5002	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	472	-1.88	3.06	12	1.06	-1646.00	1012.00	8910	20230918	-65.26	2100	20240806	47.38	6340	-51.18	20240117	2100	47.38	20240806	8910	-65.26	20230918	2100	47.38	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
49	20240823	090954	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	70	2	2.30	65328370	21154	1.67	3040	3140	3040	3950	2130	3040	3088.31	0.37	-1276	3640	3340	3150	2850	2660	3245	2755	76	910	500	1820	5	1	15244005	474	-1.89	3.07	12	0.14	-1646.00	1012.00	8910	20230918	-65.10	2100	20240806	48.10	6340	-50.95	20240117	2100	48.10	20240806	8910	-65.10	20230918	2100	48.10	20240806	0.08	N	229000	500	76 억	56461	N	N	N	N
50	20240822	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-160	5	-5.00	4037325300	1261670	134.81	3235	3450	2960	4160	2240	3200	3200.36	0.59	-32981	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	463	-1.85	3.00	12	8.28	-1646.00	1012.00	8910	20230918	-65.88	2100	20240806	44.76	6340	-52.05	20240117	2100	44.76	20240806	8910	-65.88	20230918	2100	44.76	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
51	20240822	150955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	-135	5	-4.22	3949754385	1232998	131.75	3235	3450	2960	4160	2240	3200	3203.37	0.59	-35337	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	467	-1.86	3.03	12	8.09	-1646.00	1012.00	8910	20230918	-65.60	2100	20240806	45.95	6340	-51.66	20240117	2100	45.95	20240806	8910	-65.60	20230918	2100	45.95	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
52	20240822	140956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	20	2	0.62	3021091290	938871	100.32	3235	3450	2960	4160	2240	3200	3217.79	0.59	-43025	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	491	-1.96	3.18	12	6.16	-1646.00	1012.00	8910	20230918	-63.86	2100	20240806	53.33	6340	-49.21	20240117	2100	53.33	20240806	8910	-63.86	20230918	2100	53.33	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
53	20240822	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-190	5	-5.94	2380193100	741019	79.18	3235	3450	2960	4160	2240	3200	3212.06	0.59	-973	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	459	-1.83	2.97	12	4.86	-1646.00	1012.00	8910	20230918	-66.22	2100	20240806	43.33	6340	-52.52	20240117	2100	43.33	20240806	8910	-66.22	20230918	2100	43.33	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
54	20240822	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	-235	5	-7.34	2267016345	703150	75.13	3235	3450	2960	4160	2240	3200	3224.09	0.59	-3027	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	452	-1.80	2.93	12	4.61	-1646.00	1012.00	8910	20230918	-66.72	2100	20240806	41.19	6340	-53.23	20240117	2100	41.19	20240806	8910	-66.72	20230918	2100	41.19	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
55	20240822	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-50	5	-1.56	1796756935	548518	58.61	3235	3450	3150	4160	2240	3200	3275.68	0.59	-23005	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	480	-1.91	3.11	12	3.60	-1646.00	1012.00	8910	20230918	-64.65	2100	20240806	50.00	6340	-50.32	20240117	2100	50.00	20240806	8910	-64.65	20230918	2100	50.00	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
56	20240822	100950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	75	2	2.34	1467117670	445977	47.65	3235	3450	3150	4160	2240	3200	3289.70	0.59	-18015	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	499	-1.99	3.24	12	2.93	-1646.00	1012.00	8910	20230918	-63.24	2100	20240806	55.95	6340	-48.34	20240117	2100	55.95	20240806	8910	-63.24	20230918	2100	55.95	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
57	20240822	090950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	-40	5	-1.25	196788310	61405	6.56	3235	3250	3160	4160	2240	3200	3204.77	0.59	13761	3833	3516	3358	3041	2883	3437	2962	76	960	500	1920	5	1	15244005	482	-1.92	3.12	12	0.40	-1646.00	1012.00	8910	20230918	-64.53	2100	20240806	50.48	6340	-50.16	20240117	2100	50.48	20240806	8910	-64.53	20230918	2100	50.48	20240806	0.06	N	229000	500	76 억	89543	N	N	N	N
58	20240821	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-375	5	-10.49	3068573450	917531	73.63	3560	3675	3200	4645	2505	3575	3344.13	0.50	12681	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	488	-1.94	3.16	12	6.02	-1646.00	1012.00	8910	20230918	-64.09	2100	20240806	52.38	6340	-49.53	20240117	2100	52.38	20240806	8910	-64.09	20230918	2100	52.38	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
59	20240821	150958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	-335	5	-9.37	2893000610	862774	69.24	3560	3675	3210	4645	2505	3575	3352.66	0.50	23488	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	494	-1.97	3.20	12	5.66	-1646.00	1012.00	8910	20230918	-63.64	2100	20240806	54.29	6340	-48.90	20240117	2100	54.29	20240806	8910	-63.64	20230918	2100	54.29	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
60	20240821	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3245	-330	5	-9.23	2747249860	817787	65.63	3560	3675	3210	4645	2505	3575	3358.88	0.50	30752	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	495	-1.97	3.21	12	5.36	-1646.00	1012.00	8910	20230918	-63.58	2100	20240806	54.52	6340	-48.82	20240117	2100	54.52	20240806	8910	-63.58	20230918	2100	54.52	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
61	20240821	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	-335	5	-9.37	2627732750	780829	62.66	3560	3675	3210	4645	2505	3575	3364.81	0.50	34785	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	494	-1.97	3.20	12	5.12	-1646.00	1012.00	8910	20230918	-63.64	2100	20240806	54.29	6340	-48.90	20240117	2100	54.29	20240806	8910	-63.64	20230918	2100	54.29	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
62	20240821	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3245	-330	5	-9.23	2479760645	734916	58.98	3560	3675	3210	4645	2505	3575	3373.70	0.50	42348	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	495	-1.97	3.21	12	4.82	-1646.00	1012.00	8910	20230918	-63.58	2100	20240806	54.52	6340	-48.82	20240117	2100	54.52	20240806	8910	-63.58	20230918	2100	54.52	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
63	20240821	110955	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	-320	5	-8.95	2342936250	692678	55.59	3560	3675	3210	4645	2505	3575	3381.91	0.50	35920	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	496	-1.98	3.22	12	4.54	-1646.00	1012.00	8910	20230918	-63.47	2100	20240806	55.00	6340	-48.66	20240117	2100	55.00	20240806	8910	-63.47	20230918	2100	55.00	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
64	20240821	100959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	-315	5	-8.81	1926411550	563866	45.25	3560	3675	3210	4645	2505	3575	3415.91	0.50	7781	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	497	-1.98	3.22	12	3.70	-1646.00	1012.00	8910	20230918	-63.41	2100	20240806	55.24	6340	-48.58	20240117	2100	55.24	20240806	8910	-63.41	20230918	2100	55.24	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
65	20240821	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	-35	5	-0.98	539887725	149286	11.98	3560	3675	3510	4645	2505	3575	3616.99	0.50	-6566	3978	3776	3643	3441	3308	3710	3375	76	1070	500	2140	5	1	15244005	540	-2.15	3.50	12	0.98	-1646.00	1012.00	8910	20230918	-60.27	2100	20240806	68.57	6340	-44.16	20240117	2100	68.57	20240806	8910	-60.27	20230918	2100	68.57	20240806	0.07	N	229000	500	76 억	76862	N	N	N	N
66	20240820	160939	57	100.00	KOSDAQ		제약	N	N	N	N	N	3575	-75	5	-2.05	4525739165	1237897	46.31	3680	3845	3510	4745	2555	3650	3656.02	0.50	4428	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	516	-2.17	3.53	12	8.57	-1646.00	1012.00	8910	20230918	-59.88	2100	20240806	70.24	6340	-43.61	20240117	2100	70.24	20240806	8910	-59.88	20230918	2100	70.24	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
67	20240820	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3565	-85	5	-2.33	4402410970	1203294	45.01	3680	3845	3510	4745	2555	3650	3658.63	0.50	6112	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	515	-2.17	3.52	12	8.33	-1646.00	1012.00	8910	20230918	-59.99	2100	20240806	69.76	6340	-43.77	20240117	2100	69.76	20240806	8910	-59.99	20230918	2100	69.76	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
68	20240820	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3645	-5	5	-0.14	4028688475	1099136	41.12	3680	3845	3510	4745	2555	3650	3665.32	0.50	39407	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	526	-2.21	3.60	12	7.61	-1646.00	1012.00	8910	20230918	-59.09	2100	20240806	73.57	6340	-42.51	20240117	2100	73.57	20240806	8910	-59.09	20230918	2100	73.57	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
69	20240820	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	-15	5	-0.41	3461529235	944272	35.32	3680	3845	3510	4745	2555	3650	3665.82	0.50	67052	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	525	-2.21	3.59	12	6.54	-1646.00	1012.00	8910	20230918	-59.20	2100	20240806	73.10	6340	-42.67	20240117	2100	73.10	20240806	8910	-59.20	20230918	2100	73.10	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
70	20240820	120944	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-50	5	-1.37	3201594400	872570	32.64	3680	3845	3510	4745	2555	3650	3669.15	0.50	67086	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	520	-2.19	3.56	12	6.04	-1646.00	1012.00	8910	20230918	-59.60	2100	20240806	71.43	6340	-43.22	20240117	2100	71.43	20240806	8910	-59.60	20230918	2100	71.43	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
71	20240820	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	3595	-55	5	-1.51	2691168590	728636	27.26	3680	3845	3540	4745	2555	3650	3693.43	0.50	36047	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	519	-2.18	3.55	12	5.04	-1646.00	1012.00	8910	20230918	-59.65	2100	20240806	71.19	6340	-43.30	20240117	2100	71.19	20240806	8910	-59.65	20230918	2100	71.19	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
72	20240820	100940	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	-35	5	-0.96	2131112835	572634	21.42	3680	3845	3610	4745	2555	3650	3721.60	0.50	17001	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	522	-2.20	3.57	12	3.96	-1646.00	1012.00	8910	20230918	-59.43	2100	20240806	72.14	6340	-42.98	20240117	2100	72.14	20240806	8910	-59.43	20230918	2100	72.14	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
73	20240820	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	3725	75	2	2.05	1117690100	296778	11.10	3680	3845	3675	4745	2555	3650	3766.08	0.50	-13597	4100	3875	3715	3490	3330	3795	3410	72	1095	500	2190	5	1	14444005	538	-2.26	3.68	12	2.05	-1646.00	1012.00	8910	20230918	-58.19	2100	20240806	77.38	6340	-41.25	20240117	2100	77.38	20240806	8910	-58.19	20230918	2100	77.38	20240806	0.07	N	229000	500	72 억	72083	N	N	N	N
74	20240819	160931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	-150	5	-3.95	9931256145	2630159	23.24	3810	3940	3555	4940	2660	3800	3775.94	0.85	-54991	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	527	-2.22	3.61	12	18.21	-1646.00	1012.00	8910	20230918	-59.03	2100	20240806	73.81	6340	-42.43	20240117	2100	73.81	20240806	8910	-59.03	20230918	2100	73.81	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
75	20240819	150941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	-5	5	-0.13	9446457100	2500111	22.09	3810	3940	3555	4940	2660	3800	3778.38	0.85	-57885	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	548	-2.31	3.75	12	17.31	-1646.00	1012.00	8910	20230918	-57.41	2100	20240806	80.71	6340	-40.14	20240117	2100	80.71	20240806	8910	-57.41	20230918	2100	80.71	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
76	20240819	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	-5	5	-0.13	8662988495	2293602	20.26	3810	3940	3555	4940	2660	3800	3776.98	0.85	-48130	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	548	-2.31	3.75	12	15.88	-1646.00	1012.00	8910	20230918	-57.41	2100	20240806	80.71	6340	-40.14	20240117	2100	80.71	20240806	8910	-57.41	20230918	2100	80.71	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
77	20240819	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3810	10	2	0.26	5982047895	1599896	14.14	3810	3890	3555	4940	2660	3800	3738.87	0.85	38093	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	550	-2.31	3.76	12	11.08	-1646.00	1012.00	8910	20230918	-57.24	2100	20240806	81.43	6340	-39.91	20240117	2100	81.43	20240806	8910	-57.24	20230918	2100	81.43	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
78	20240819	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	50	2	1.32	4907407900	1317677	11.64	3810	3890	3555	4940	2660	3800	3724.06	0.85	72619	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	556	-2.34	3.80	12	9.12	-1646.00	1012.00	8910	20230918	-56.79	2100	20240806	83.33	6340	-39.27	20240117	2100	83.33	20240806	8910	-56.79	20230918	2100	83.33	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
79	20240819	110938	57	100.00	KOSDAQ		제약	N	N	N	N	N	3665	-135	5	-3.55	3586832840	968410	8.56	3810	3870	3555	4940	2660	3800	3703.45	0.85	97840	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	529	-2.23	3.62	12	6.70	-1646.00	1012.00	8910	20230918	-58.87	2100	20240806	74.52	6340	-42.19	20240117	2100	74.52	20240806	8910	-58.87	20230918	2100	74.52	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
80	20240819	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	3640	-160	5	-4.21	2956700475	796922	7.04	3810	3870	3555	4940	2660	3800	3709.71	0.85	90058	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	526	-2.21	3.60	12	5.52	-1646.00	1012.00	8910	20230918	-59.15	2100	20240806	73.33	6340	-42.59	20240117	2100	73.33	20240806	8910	-59.15	20230918	2100	73.33	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
81	20240819	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-60	5	-1.58	1042114765	275311	2.43	3810	3870	3730	4940	2660	3800	3785.01	0.85	32726	4743	4271	3678	3206	2613	4507	3442	72	1140	500	2280	5	1	14444005	540	-2.27	3.70	12	1.91	-1646.00	1012.00	8910	20230918	-58.02	2100	20240806	78.10	6340	-41.01	20240117	2100	78.10	20240806	8910	-58.02	20230918	2100	78.10	20240806	0.06	N	229000	500	72 억	122535	N	N	N	N
82	20240816	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	550	2	16.92	42357622650	11261904	178.93	3425	4150	3085	4225	2275	3250	3761.09	1.05	-25233	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	549	-2.31	3.75	12	77.97	-1646.00	1012.00	8910	20230918	-57.35	2100	20240806	80.95	6340	-40.06	20240117	2100	80.95	20240806	8910	-57.35	20230918	2100	80.95	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
83	20240816	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	3845	595	2	18.31	41078174320	10920344	173.51	3425	4150	3085	4225	2275	3250	3761.62	1.05	-33579	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	555	-2.34	3.80	12	75.60	-1646.00	1012.00	8910	20230918	-56.85	2100	20240806	83.10	6340	-39.35	20240117	2100	83.10	20240806	8910	-56.85	20230918	2100	83.10	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
84	20240816	140937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	550	2	16.92	38251545595	10177266	161.70	3425	4150	3085	4225	2275	3250	3758.53	1.05	-26669	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	549	-2.31	3.75	12	70.46	-1646.00	1012.00	8910	20230918	-57.35	2100	20240806	80.95	6340	-40.06	20240117	2100	80.95	20240806	8910	-57.35	20230918	2100	80.95	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
85	20240816	130939	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	535	2	16.46	33825111975	9031624	143.50	3425	4150	3085	4225	2275	3250	3745.19	1.05	-14536	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	547	-2.30	3.74	12	62.53	-1646.00	1012.00	8910	20230918	-57.52	2100	20240806	80.24	6340	-40.30	20240117	2100	80.24	20240806	8910	-57.52	20230918	2100	80.24	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
86	20240816	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	3715	465	2	14.31	27879904400	7493783	119.06	3425	4150	3085	4225	2275	3250	3720.41	1.05	-21094	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	537	-2.26	3.67	12	51.88	-1646.00	1012.00	8910	20230918	-58.31	2100	20240806	76.90	6340	-41.40	20240117	2100	76.90	20240806	8910	-58.31	20230918	2100	76.90	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
87	20240816	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3730	480	2	14.77	25737580230	6913694	109.85	3425	4150	3085	4225	2275	3250	3722.70	1.05	-22063	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	539	-2.27	3.69	12	47.87	-1646.00	1012.00	8910	20230918	-58.14	2100	20240806	77.62	6340	-41.17	20240117	2100	77.62	20240806	8910	-58.14	20230918	2100	77.62	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
88	20240816	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	3845	595	2	18.31	21493309510	5787179	91.95	3425	4150	3085	4225	2275	3250	3713.96	1.05	-8834	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	555	-2.34	3.80	12	40.07	-1646.00	1012.00	8910	20230918	-56.85	2100	20240806	83.10	6340	-39.35	20240117	2100	83.10	20240806	8910	-56.85	20230918	2100	83.10	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
89	20240816	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	40	2	1.23	2287107215	687098	10.92	3425	3470	3140	4225	2275	3250	3328.66	1.05	-5003	3860	3555	2960	2655	2060	3707	2807	72	975	500	1950	5	1	14444005	475	-2.00	3.25	12	4.76	-1646.00	1012.00	8910	20230918	-63.08	2100	20240806	56.67	6340	-48.11	20240117	2100	56.67	20240806	8910	-63.08	20230918	2100	56.67	20240806	0.06	N	229000	500	72 억	151364	N	N	N	N
90	20240814	160935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	735	2	29.22	19376650630	6256722	8144.55	2515	3265	2365	3265	1765	2515	3096.50	1.76	-106381	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	469	-1.97	3.21	12	43.32	-1646.00	1012.00	8910	20230918	-63.52	2100	20240806	54.76	6340	-48.74	20240117	2100	54.76	20240806	8910	-63.52	20230918	2100	54.76	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
91	20240814	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	545	2	21.67	17285277815	5603176	7293.81	2515	3265	2365	3265	1765	2515	3084.91	1.76	-87062	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	442	-1.86	3.02	12	38.79	-1646.00	1012.00	8910	20230918	-65.66	2100	20240806	45.71	6340	-51.74	20240117	2100	45.71	20240806	8910	-65.66	20230918	2100	45.71	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
92	20240814	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	390	2	15.51	6209704545	2074844	2700.88	2515	3265	2365	3265	1765	2515	2992.85	1.76	-81715	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	420	-1.76	2.87	12	14.36	-1646.00	1012.00	8910	20230918	-67.40	2100	20240806	38.33	6340	-54.18	20240117	2100	38.33	20240806	8910	-67.40	20230918	2100	38.33	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
93	20240814	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-110	5	-4.37	216965705	88364	115.03	2515	2650	2365	3265	1765	2515	2455.36	1.76	5328	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	347	-1.46	2.38	12	0.61	-1646.00	1012.00	8910	20230918	-73.01	2100	20240806	14.52	6340	-62.07	20240117	2100	14.52	20240806	8910	-73.01	20230918	2100	14.52	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
94	20240814	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	-60	5	-2.39	161596995	65244	84.93	2515	2650	2395	3265	1765	2515	2476.81	1.76	-1748	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	355	-1.49	2.43	12	0.45	-1646.00	1012.00	8910	20230918	-72.45	2100	20240806	16.90	6340	-61.28	20240117	2100	16.90	20240806	8910	-72.45	20230918	2100	16.90	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
95	20240814	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-85	5	-3.38	147557120	59505	77.46	2515	2650	2395	3265	1765	2515	2479.74	1.76	-477	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	351	-1.48	2.40	12	0.41	-1646.00	1012.00	8910	20230918	-72.73	2100	20240806	15.71	6340	-61.67	20240117	2100	15.71	20240806	8910	-72.73	20230918	2100	15.71	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
96	20240814	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-25	5	-0.99	29071895	11682	15.21	2515	2530	2470	3265	1765	2515	2488.61	1.76	590	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	360	-1.51	2.46	12	0.08	-1646.00	1012.00	8910	20230918	-72.05	2100	20240806	18.57	6340	-60.73	20240117	2100	18.57	20240806	8910	-72.05	20230918	2100	18.57	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
97	20240814	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-20	5	-0.80	5506280	2197	2.86	2515	2530	2490	3265	1765	2515	2506.27	1.76	117	2675	2595	2515	2435	2355	2555	2395	72	750	500	1500	5	1	14444005	360	-1.52	2.47	12	0.02	-1646.00	1012.00	8910	20230918	-72.00	2100	20240806	18.81	6340	-60.65	20240117	2100	18.81	20240806	8910	-72.00	20230918	2100	18.81	20240806	0.06	N	229000	500	72 억	254184	N	N	N	N
98	20240813	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-55	5	-2.14	192010985	76801	95.97	2595	2595	2435	3340	1800	2570	2500.10	1.81	-7173	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	363	-1.53	2.49	12	0.53	-1646.00	1012.00	8910	20230918	-71.77	2100	20240806	19.76	6340	-60.33	20240117	2100	19.76	20240806	8910	-71.77	20230918	2100	19.76	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
99	20240813	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	-70	5	-2.72	189536330	75810	94.73	2595	2595	2435	3340	1800	2570	2500.15	1.81	-6694	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	361	-1.52	2.47	12	0.52	-1646.00	1012.00	8910	20230918	-71.94	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8910	-71.94	20230918	2100	19.05	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
100	20240813	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-95	5	-3.70	182005445	72759	90.92	2595	2595	2435	3340	1800	2570	2501.48	1.81	-6686	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	357	-1.50	2.45	12	0.50	-1646.00	1012.00	8910	20230918	-72.22	2100	20240806	17.86	6340	-60.96	20240117	2100	17.86	20240806	8910	-72.22	20230918	2100	17.86	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
101	20240813	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	-85	5	-3.31	159298170	63517	79.37	2595	2595	2435	3340	1800	2570	2507.96	1.81	-7509	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	359	-1.51	2.46	12	0.44	-1646.00	1012.00	8910	20230918	-72.11	2100	20240806	18.33	6340	-60.80	20240117	2100	18.33	20240806	8910	-72.11	20230918	2100	18.33	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
102	20240813	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-105	5	-4.09	156423495	62357	77.92	2595	2595	2435	3340	1800	2570	2508.52	1.81	-7031	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	356	-1.50	2.44	12	0.43	-1646.00	1012.00	8910	20230918	-72.33	2100	20240806	17.38	6340	-61.12	20240117	2100	17.38	20240806	8910	-72.33	20230918	2100	17.38	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
103	20240813	110919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-95	5	-3.70	119653090	47401	59.23	2595	2595	2460	3340	1800	2570	2524.27	1.81	-8253	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	357	-1.50	2.45	12	0.33	-1646.00	1012.00	8910	20230918	-72.22	2100	20240806	17.86	6340	-60.96	20240117	2100	17.86	20240806	8910	-72.22	20230918	2100	17.86	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
104	20240813	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	5	2	0.19	29237135	11406	14.25	2595	2595	2535	3340	1800	2570	2563.31	1.81	-4596	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	372	-1.56	2.54	12	0.08	-1646.00	1012.00	8910	20230918	-71.10	2100	20240806	22.62	6340	-59.38	20240117	2100	22.62	20240806	8910	-71.10	20230918	2100	22.62	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
105	20240813	090926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	-20	5	-0.78	5636850	2197	2.75	2595	2595	2550	3340	1800	2570	2565.70	1.81	705	2743	2656	2558	2471	2373	2700	2515	72	770	500	1540	5	1	14444005	368	-1.55	2.52	12	0.02	-1646.00	1012.00	8910	20230918	-71.38	2100	20240806	21.43	6340	-59.78	20240117	2100	21.43	20240806	8910	-71.38	20230918	2100	21.43	20240806	0.06	N	229000	500	72 억	261035	N	N	N	N
106	20240812	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2570	70	2	2.80	205481760	79674	129.02	2470	2645	2460	3250	1750	2500	2579.13	1.72	13012	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	371	-1.56	2.54	12	0.55	-1646.00	1012.00	8910	20230918	-71.16	2100	20240806	22.38	6340	-59.46	20240117	2100	22.38	20240806	8910	-71.16	20230918	2100	22.38	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
107	20240812	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	100	2	4.00	190833240	73998	119.83	2470	2645	2460	3250	1750	2500	2578.90	1.72	13462	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	376	-1.58	2.57	12	0.51	-1646.00	1012.00	8910	20230918	-70.82	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8910	-70.82	20230918	2100	23.81	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
108	20240812	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	75	2	3.00	161881325	62835	101.75	2470	2645	2460	3250	1750	2500	2576.29	1.72	13219	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	372	-1.56	2.54	12	0.44	-1646.00	1012.00	8910	20230918	-71.10	2100	20240806	22.62	6340	-59.38	20240117	2100	22.62	20240806	8910	-71.10	20230918	2100	22.62	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
109	20240812	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2570	70	2	2.80	156971950	60918	98.65	2470	2645	2460	3250	1750	2500	2576.78	1.72	13055	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	371	-1.56	2.54	12	0.42	-1646.00	1012.00	8910	20230918	-71.16	2100	20240806	22.38	6340	-59.46	20240117	2100	22.38	20240806	8910	-71.16	20230918	2100	22.38	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
110	20240812	120912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	120	2	4.80	125448785	48710	78.88	2470	2645	2460	3250	1750	2500	2575.42	1.72	12119	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	378	-1.59	2.59	12	0.34	-1646.00	1012.00	8910	20230918	-70.59	2100	20240806	24.76	6340	-58.68	20240117	2100	24.76	20240806	8910	-70.59	20230918	2100	24.76	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
111	20240812	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	90	2	3.60	84778275	33123	53.64	2470	2610	2460	3250	1750	2500	2559.50	1.72	12318	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	374	-1.57	2.56	12	0.23	-1646.00	1012.00	8910	20230918	-70.93	2100	20240806	23.33	6340	-59.15	20240117	2100	23.33	20240806	8910	-70.93	20230918	2100	23.33	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
112	20240812	100905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	85	2	3.40	50284095	19808	32.08	2470	2585	2460	3250	1750	2500	2538.58	1.72	7532	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	373	-1.57	2.55	12	0.14	-1646.00	1012.00	8910	20230918	-70.99	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8910	-70.99	20230918	2100	23.10	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
113	20240812	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	40	2	1.60	7797715	3109	5.03	2470	2550	2460	3250	1750	2500	2508.11	1.72	433	2600	2550	2500	2450	2400	2575	2475	72	750	500	1500	5	1	14444005	367	-1.54	2.51	12	0.02	-1646.00	1012.00	8910	20230918	-71.49	2100	20240806	20.95	6340	-59.94	20240117	2100	20.95	20240806	8910	-71.49	20230918	2100	20.95	20240806	0.06	N	229000	500	72 억	247968	N	N	N	N
114	20240809	160900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	10	2	0.40	153832705	61705	54.84	2470	2550	2450	3235	1745	2490	2493.03	1.66	7419	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	361	-1.52	2.47	12	0.43	-1646.00	1012.00	8910	20230918	-71.94	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8910	-71.94	20230918	2100	19.05	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
115	20240809	150920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	0	3	0.00	130079775	52160	46.36	2470	2550	2450	3235	1745	2490	2493.86	1.66	5803	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	360	-1.51	2.46	12	0.36	-1646.00	1012.00	8910	20230918	-72.05	2100	20240806	18.57	6340	-60.73	20240117	2100	18.57	20240806	8910	-72.05	20230918	2100	18.57	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
116	20240809	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	10	2	0.40	96950610	38884	34.56	2470	2550	2450	3235	1745	2490	2493.33	1.66	-359	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	361	-1.52	2.47	12	0.27	-1646.00	1012.00	8910	20230918	-71.94	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8910	-71.94	20230918	2100	19.05	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
117	20240809	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	0	3	0.00	77806060	31172	27.71	2470	2550	2450	3235	1745	2490	2496.02	1.66	269	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	360	-1.51	2.46	12	0.22	-1646.00	1012.00	8910	20230918	-72.05	2100	20240806	18.57	6340	-60.73	20240117	2100	18.57	20240806	8910	-72.05	20230918	2100	18.57	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
118	20240809	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	5	2	0.20	65633200	26268	23.35	2470	2550	2450	3235	1745	2490	2498.60	1.66	-1870	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	360	-1.52	2.47	12	0.18	-1646.00	1012.00	8910	20230918	-72.00	2100	20240806	18.81	6340	-60.65	20240117	2100	18.81	20240806	8910	-72.00	20230918	2100	18.81	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
119	20240809	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-25	5	-1.00	53946770	21532	19.14	2470	2550	2465	3235	1745	2490	2505.42	1.66	-2117	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	356	-1.50	2.44	12	0.15	-1646.00	1012.00	8910	20230918	-72.33	2100	20240806	17.38	6340	-61.12	20240117	2100	17.38	20240806	8910	-72.33	20230918	2100	17.38	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
120	20240809	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	35	2	1.41	22660505	8995	7.99	2470	2550	2470	3235	1745	2490	2519.23	1.66	-2415	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	365	-1.53	2.50	12	0.06	-1646.00	1012.00	8910	20230918	-71.66	2100	20240806	20.24	6340	-60.17	20240117	2100	20.24	20240806	8910	-71.66	20230918	2100	20.24	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
121	20240809	090912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	60	2	2.41	4962050	1969	1.75	2470	2550	2470	3235	1745	2490	2520.09	1.66	951	2683	2586	2518	2421	2353	2635	2470	72	745	500	1490	5	1	14444005	368	-1.55	2.52	12	0.01	-1646.00	1012.00	8910	20230918	-71.38	2100	20240806	21.43	6340	-59.78	20240117	2100	21.43	20240806	8910	-71.38	20230918	2100	21.43	20240806	0.06	N	229000	500	72 억	240310	N	N	N	N
122	20240808	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	40	2	1.63	285118890	112503	146.23	2450	2615	2450	3185	1715	2450	2534.32	1.72	-8230	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	360	-1.51	2.46	12	0.78	-1646.00	1012.00	8910	20230918	-72.05	2100	20240806	18.57	6340	-60.73	20240117	2100	18.57	20240806	8910	-72.05	20230918	2100	18.57	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
123	20240808	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	40	2	1.63	281067865	110877	144.12	2450	2615	2450	3185	1715	2450	2534.95	1.72	-7784	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	360	-1.51	2.46	12	0.77	-1646.00	1012.00	8910	20230918	-72.05	2100	20240806	18.57	6340	-60.73	20240117	2100	18.57	20240806	8910	-72.05	20230918	2100	18.57	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
124	20240808	140910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	60	2	2.45	258485870	101821	132.35	2450	2615	2450	3185	1715	2450	2538.63	1.72	-4272	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	363	-1.52	2.48	12	0.70	-1646.00	1012.00	8910	20230918	-71.83	2100	20240806	19.52	6340	-60.41	20240117	2100	19.52	20240806	8910	-71.83	20230918	2100	19.52	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
125	20240808	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	100	2	4.08	249311325	98177	127.61	2450	2615	2450	3185	1715	2450	2539.41	1.72	-4580	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	368	-1.55	2.52	12	0.68	-1646.00	1012.00	8910	20230918	-71.38	2100	20240806	21.43	6340	-59.78	20240117	2100	21.43	20240806	8910	-71.38	20230918	2100	21.43	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
126	20240808	120912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	50	2	2.04	224847335	88511	115.05	2450	2615	2450	3185	1715	2450	2540.33	1.72	-3611	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	361	-1.52	2.47	12	0.61	-1646.00	1012.00	8910	20230918	-71.94	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8910	-71.94	20230918	2100	19.05	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
127	20240808	110907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2505	55	2	2.24	215634260	84846	110.28	2450	2615	2450	3185	1715	2450	2541.48	1.72	-4015	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	362	-1.52	2.48	12	0.59	-1646.00	1012.00	8910	20230918	-71.89	2100	20240806	19.29	6340	-60.49	20240117	2100	19.29	20240806	8910	-71.89	20230918	2100	19.29	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
128	20240808	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	95	2	3.88	149693475	58562	76.12	2450	2615	2450	3185	1715	2450	2556.15	1.72	-3811	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	368	-1.55	2.51	12	0.41	-1646.00	1012.00	8910	20230918	-71.44	2100	20240806	21.19	6340	-59.86	20240117	2100	21.19	20240806	8910	-71.44	20230918	2100	21.19	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
129	20240808	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	70	2	2.86	16613575	6650	8.64	2450	2540	2450	3185	1715	2450	2498.28	1.72	-1624	2620	2535	2435	2350	2250	2577	2392	72	735	500	1470	5	1	14444005	364	-1.53	2.49	12	0.05	-1646.00	1012.00	8910	20230918	-71.72	2100	20240806	20.00	6340	-60.25	20240117	2100	20.00	20240806	8910	-71.72	20230918	2100	20.00	20240806	0.06	N	229000	500	72 억	248432	N	N	N	N
130	20240807	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	40	2	1.66	186684930	76414	71.79	2410	2520	2335	3130	1690	2410	2443.07	1.66	8941	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	354	-1.49	2.42	12	0.53	-1646.00	1012.00	8910	20230918	-72.50	2100	20240806	16.67	6340	-61.36	20240117	2100	16.67	20240806	8910	-72.50	20230918	2100	16.67	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
131	20240807	150856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	40	2	1.66	172315020	70542	66.28	2410	2520	2335	3130	1690	2410	2442.73	1.66	8241	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	354	-1.49	2.42	12	0.49	-1646.00	1012.00	8910	20230918	-72.50	2100	20240806	16.67	6340	-61.36	20240117	2100	16.67	20240806	8910	-72.50	20230918	2100	16.67	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
132	20240807	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2505	95	2	3.94	158762285	65079	61.14	2410	2520	2335	3130	1690	2410	2439.53	1.66	8643	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	362	-1.52	2.48	12	0.45	-1646.00	1012.00	8910	20230918	-71.89	2100	20240806	19.29	6340	-60.49	20240117	2100	19.29	20240806	8910	-71.89	20230918	2100	19.29	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
133	20240807	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	90	2	3.73	140472705	57765	54.27	2410	2520	2335	3130	1690	2410	2431.80	1.66	10645	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	361	-1.52	2.47	12	0.40	-1646.00	1012.00	8910	20230918	-71.94	2100	20240806	19.05	6340	-60.57	20240117	2100	19.05	20240806	8910	-71.94	20230918	2100	19.05	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
134	20240807	120900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	55	2	2.28	132694685	54630	51.33	2410	2520	2335	3130	1690	2410	2428.97	1.66	10589	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	356	-1.50	2.44	12	0.38	-1646.00	1012.00	8910	20230918	-72.33	2100	20240806	17.38	6340	-61.12	20240117	2100	17.38	20240806	8910	-72.33	20230918	2100	17.38	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
135	20240807	110858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	50	2	2.07	114536180	47305	44.44	2410	2520	2335	3130	1690	2410	2421.23	1.66	9931	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	355	-1.49	2.43	12	0.33	-1646.00	1012.00	8910	20230918	-72.39	2100	20240806	17.14	6340	-61.20	20240117	2100	17.14	20240806	8910	-72.39	20230918	2100	17.14	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
136	20240807	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	20	2	0.83	66169245	27761	26.08	2410	2445	2335	3130	1690	2410	2383.53	1.66	9102	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	351	-1.48	2.40	12	0.19	-1646.00	1012.00	8910	20230918	-72.73	2100	20240806	15.71	6340	-61.67	20240117	2100	15.71	20240806	8910	-72.73	20230918	2100	15.71	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
137	20240807	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2345	-65	5	-2.70	22189610	9392	8.82	2410	2410	2335	3130	1690	2410	2362.61	1.66	5172	2743	2576	2338	2171	1933	2660	2255	72	720	500	1440	5	1	14444005	339	-1.42	2.32	12	0.07	-1646.00	1012.00	8910	20230918	-73.68	2100	20240806	11.67	6340	-63.01	20240117	2100	11.67	20240806	8910	-73.68	20230918	2100	11.67	20240806	0.06	N	229000	500	72 억	239477	N	N	N	N
138	20240806	160842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2410	185	2	8.31	250282795	105928	99.63	2110	2505	2100	2890	1560	2225	2362.76	1.60	8363	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	348	-1.46	2.38	12	0.73	-1646.00	1012.00	8910	20230918	-72.95	2100	20240806	14.76	6340	-61.99	20240117	2100	14.76	20240806	8910	-72.95	20230918	2100	14.76	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
139	20240806	150854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2430	205	2	9.21	245254980	103861	97.69	2110	2505	2100	2890	1560	2225	2361.38	1.60	7762	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	351	-1.48	2.40	12	0.72	-1646.00	1012.00	8910	20230918	-72.73	2100	20240806	15.71	6340	-61.67	20240117	2100	15.71	20240806	8910	-72.73	20230918	2100	15.71	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
140	20240806	140850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2420	195	2	8.76	177092190	76188	71.66	2110	2445	2100	2890	1560	2225	2324.41	1.60	9335	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	350	-1.47	2.39	12	0.53	-1646.00	1012.00	8910	20230918	-72.84	2100	20240806	15.24	6340	-61.83	20240117	2100	15.24	20240806	8910	-72.84	20230918	2100	15.24	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
141	20240806	130853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2355	130	2	5.84	140849075	61093	57.46	2110	2400	2100	2890	1560	2225	2305.49	1.60	7388	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	340	-1.43	2.33	12	0.42	-1646.00	1012.00	8910	20230918	-73.57	2100	20240806	12.14	6340	-62.85	20240117	2100	12.14	20240806	8910	-73.57	20230918	2100	12.14	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
142	20240806	120855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2320	95	2	4.27	128797885	55996	52.67	2110	2400	2100	2890	1560	2225	2300.13	1.60	7403	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	335	-1.41	2.29	12	0.39	-1646.00	1012.00	8910	20230918	-73.96	2100	20240806	10.48	6340	-63.41	20240117	2100	10.48	20240806	8910	-73.96	20230918	2100	10.48	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
143	20240806	110843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2285	60	2	2.70	118434705	51519	48.46	2110	2400	2100	2890	1560	2225	2298.85	1.60	7725	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	330	-1.39	2.26	12	0.36	-1646.00	1012.00	8910	20230918	-74.35	2100	20240806	8.81	6340	-63.96	20240117	2100	8.81	20240806	8910	-74.35	20230918	2100	8.81	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
144	20240806	100842	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	135	2	6.07	59986465	26383	24.82	2110	2365	2100	2890	1560	2225	2273.68	1.60	10582	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	341	-1.43	2.33	12	0.18	-1646.00	1012.00	8910	20230918	-73.51	2100	20240806	12.38	6340	-62.78	20240117	2100	12.38	20240806	8910	-73.51	20230918	2100	12.38	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
145	20240806	090850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2255	30	2	1.35	17531650	7921	7.45	2110	2280	2100	2890	1560	2225	2213.31	1.60	1274	2725	2475	2330	2080	1935	2402	2007	72	665	500	1330	5	1	14444005	326	-1.37	2.23	12	0.05	-1646.00	1012.00	8910	20230918	-74.69	2100	20240806	7.38	6340	-64.43	20240117	2100	7.38	20240806	8910	-74.69	20230918	2100	7.38	20240806	0.06	N	229000	500	72 억	230972	N	N	N	N
146	20240805	160832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	-365	5	-14.09	247836465	105906	123.81	2580	2580	2185	3365	1815	2590	2340.16	1.57	4294	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	321	-1.35	2.20	12	0.73	-1646.00	1012.00	8910	20230918	-75.03	2185	20240805	1.83	6340	-64.91	20240117	2185	1.83	20240805	8910	-75.03	20230918	2185	1.83	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
147	20240805	150847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2230	-360	5	-13.90	236116550	100614	117.62	2580	2580	2185	3365	1815	2590	2346.76	1.57	3914	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	322	-1.35	2.20	12	0.70	-1646.00	1012.00	8910	20230918	-74.97	2185	20240805	2.06	6340	-64.83	20240117	2185	2.06	20240805	8910	-74.97	20230918	2185	2.06	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
148	20240805	140848	58	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2230	-360	5	-13.90	182830450	76657	89.62	2580	2580	2225	3365	1815	2590	2385.05	1.57	-554	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	322	-1.35	2.20	12	0.53	-1646.00	1012.00	8910	20230918	-74.97	2225	20240805	0.22	6340	-64.83	20240117	2225	0.22	20240805	8910	-74.97	20230918	2225	0.22	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
149	20240805	130845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2335	-255	5	-9.85	139875825	58116	67.94	2580	2580	2335	3365	1815	2590	2406.84	1.57	-1597	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	337	-1.42	2.31	12	0.40	-1646.00	1012.00	8910	20230918	-73.79	2335	20240805	0.00	6340	-63.17	20240117	2335	0.00	20240805	8910	-73.79	20230918	2335	0.00	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
150	20240805	120841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2375	-215	5	-8.30	128404625	53237	62.24	2580	2580	2345	3365	1815	2590	2411.94	1.57	-1027	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	343	-1.44	2.35	12	0.37	-1646.00	1012.00	8910	20230918	-73.34	2345	20240805	1.28	6340	-62.54	20240117	2345	1.28	20240805	8910	-73.34	20230918	2345	1.28	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
151	20240805	110840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2400	-190	5	-7.34	87995070	36135	42.24	2580	2580	2360	3365	1815	2590	2435.18	1.57	-197	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	347	-1.46	2.37	12	0.25	-1646.00	1012.00	8910	20230918	-73.06	2360	20240805	1.69	6340	-62.15	20240117	2360	1.69	20240805	8910	-73.06	20230918	2360	1.69	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
152	20240805	100839	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2450	-140	5	-5.41	44863855	18282	21.37	2580	2580	2360	3365	1815	2590	2453.99	1.57	-109	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	354	-1.49	2.42	12	0.13	-1646.00	1012.00	8910	20230918	-72.50	2360	20240805	3.81	6340	-61.36	20240117	2360	3.81	20240805	8910	-72.50	20230918	2360	3.81	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
153	20240805	090833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2445	-145	5	-5.60	13419340	5455	6.38	2580	2580	2360	3365	1815	2590	2460.01	1.57	-38	2810	2700	2640	2530	2470	2670	2500	72	775	500	1550	5	1	14444005	353	-1.49	2.42	12	0.04	-1646.00	1012.00	8910	20230918	-72.56	2360	20240805	3.60	6340	-61.44	20240117	2360	3.60	20240805	8910	-72.56	20230918	2360	3.60	20240805	0.06	N	229000	500	72 억	226989	N	N	N	N
154	20240802	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-140	5	-5.13	223031070	85537	425.20	2730	2750	2580	3545	1915	2730	2607.42	1.70	-18803	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	374	-1.57	2.56	12	0.59	-1646.00	1012.00	8910	20230918	-70.93	2570	20240725	0.78	6340	-59.15	20240117	2570	0.78	20240725	8910	-70.93	20230918	2570	0.78	20240725	0.06	N	229000	500	72 억	245492	N	N	N	N
155	20240802	150826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	-105	5	-3.85	212286170	81398	404.62	2730	2750	2580	3545	1915	2730	2608.00	1.70	-18314	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	379	-1.59	2.59	12	0.56	-1646.00	1012.00	8910	20230918	-70.54	2570	20240725	2.14	6340	-58.60	20240117	2570	2.14	20240725	8910	-70.54	20230918	2570	2.14	20240725	0.06	N	229000	500	72 억	245492	N	N	N	N
156	20240802	140830	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-115	5	-4.21	206351450	79131	393.35	2730	2750	2580	3545	1915	2730	2607.72	1.70	-16888	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	378	-1.59	2.58	12	0.55	-1646.00	1012.00	8910	20230918	-70.65	2570	20240725	1.75	6340	-58.75	20240117	2570	1.75	20240725	8910	-70.65	20230918	2570	1.75	20240725	0.06	N	229000	500	72 억	245492	N	N	N	N
157	20240802	130826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	-135	5	-4.95	199125465	76346	379.51	2730	2750	2580	3545	1915	2730	2608.20	1.70	-16631	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	375	-1.58	2.56	12	0.53	-1646.00	1012.00	8910	20230918	-70.88	2570	20240725	0.97	6340	-59.07	20240117	2570	0.97	20240725	8910	-70.88	20230918	2570	0.97	20240725	0.06	N	229000	500	72 억	245492	N	N	N	N
158	20240802	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	-135	5	-4.95	135933045	51899	257.99	2730	2750	2580	3545	1915	2730	2619.18	1.70	-17085	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	375	-1.58	2.56	12	0.36	-1646.00	1012.00	8910	20230918	-70.88	2570	20240725	0.97	6340	-59.07	20240117	2570	0.97	20240725	8910	-70.88	20230918	2570	0.97	20240725	0.06	N	229000	500	72 억	245492	N	N	N	N
159	20240802	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-145	5	-5.31	98796415	37575	186.78	2730	2750	2585	3545	1915	2730	2629.31	1.70	-13763	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	373	-1.57	2.55	12	0.26	-1646.00	1012.00	8910	20230918	-70.99	2570	20240725	0.58	6340	-59.23	20240117	2570	0.58	20240725	8910	-70.99	20230918	2570	0.58	20240725	0.06	N	229000	500	72 억	245492	N	N	N	N
160	20240802	100821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-75	5	-2.75	29024135	10891	54.14	2730	2750	2630	3545	1915	2730	2664.97	1.70	-1420	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	383	-1.61	2.62	12	0.08	-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	245492	N	N	N	N
161	20240802	090829	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-5	5	-0.18	850605	312	1.55	2730	2750	2700	3545	1915	2730	2726.30	1.70	-53	2776	2752	2706	2682	2636	2765	2695	72	815	500	1630	5	1	14444005	394	-1.66	2.69	12	0.00	-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	245492	N	N	N	N
162	20240801	160822	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	55	2	2.06	54016245	19904	26.81	2695	2730	2660	3475	1875	2675	2713.84	1.70	143	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	394	-1.66	2.70	12	0.14	-1646.00	1012.00	8910	20230918	-69.36	2570	20240725	6.23	6340	-56.94	20240117	2570	6.23	20240725	8910	-69.36	20230918	2570	6.23	20240725	0.06	N	229000	500	72 억	245695	N	N	N	N
163	20240801	150843	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	45	2	1.68	51720495	19063	25.68	2695	2730	2660	3475	1875	2675	2713.14	1.70	262	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	393	-1.65	2.69	12	0.13	-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	245695	N	N	N	N
164	20240801	140835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	50	2	1.87	45383675	16736	22.54	2695	2725	2660	3475	1875	2675	2711.74	1.70	-644	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	394	-1.66	2.69	12	0.12	-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	245695	N	N	N	N
165	20240801	130826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	40	2	1.50	38101905	14060	18.94	2695	2725	2660	3475	1875	2675	2709.95	1.70	-284	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	392	-1.65	2.68	12	0.10	-1646.00	1012.00	8910	20230918	-69.53	2570	20240725	5.64	6340	-57.18	20240117	2570	5.64	20240725	8910	-69.53	20230918	2570	5.64	20240725	0.06	N	229000	500	72 억	245695	N	N	N	N
166	20240801	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	35	2	1.31	34653210	12789	17.23	2695	2725	2660	3475	1875	2675	2709.61	1.70	-437	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	391	-1.65	2.68	12	0.09	-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	245695	N	N	N	N
167	20240801	110831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	25	2	0.93	29876280	11030	14.86	2695	2725	2660	3475	1875	2675	2708.64	1.70	-944	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	390	-1.64	2.67	12	0.08	-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	245695	N	N	N	N
168	20240801	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	45	2	1.68	17960870	6638	8.94	2695	2720	2660	3475	1875	2675	2705.77	1.70	651	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	393	-1.65	2.69	12	0.05	-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	245695	N	N	N	N
169	20240801	090817	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	10	2	0.37	32025	12	0.02	2695	2695	2660	3475	1875	2675	2668.75	1.70	1	2805	2740	2685	2620	2565	2772	2652	72	800	500	1600	5	1	14444005	388	-1.63	2.65	12	0.00	-1646.00	1012.00	8910	20230918	-69.87	2570	20240725	4.47	6340	-57.65	20240117	2570	4.47	20240725	8910	-69.87	20230918	2570	4.47	20240725	0.06	N	229000	500	72 억	245695	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History