KissMeData/308080/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	161145	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	35	2	0.84	309442640	73880	326.11	4105	4240	4105	5380	2905	4145	4188.45	0.62	-3576	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	805	-4.46	1.12	12	0.38	-937.00	3730.00	6400	20230725	-34.69	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6250	-33.12	20230803	3295	26.86	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
3	20240731	151202	57	100.00	KOSDAQ		제약	N	N	N	N	N	4160	15	2	0.36	306756685	73235	323.26	4105	4240	4105	5380	2905	4145	4188.66	0.62	-3459	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	801	-4.44	1.12	12	0.38	-937.00	3730.00	6400	20230725	-35.00	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6250	-33.44	20230803	3295	26.25	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
4	20240731	141202	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	35	2	0.84	279572585	66687	294.36	4105	4240	4105	5380	2905	4145	4192.31	0.62	-5261	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	805	-4.46	1.12	12	0.35	-937.00	3730.00	6400	20230725	-34.69	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6250	-33.12	20230803	3295	26.86	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
5	20240731	131157	57	100.00	KOSDAQ		제약	N	N	N	N	N	4210	65	2	1.57	269276395	64225	283.49	4105	4240	4105	5380	2905	4145	4192.70	0.62	-4405	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	811	-4.49	1.13	12	0.33	-937.00	3730.00	6400	20230725	-34.22	3295	20240705	27.77	6190	-31.99	20240102	3295	27.77	20240705	6250	-32.64	20230803	3295	27.77	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
6	20240731	121156	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	75	2	1.81	250879385	59830	264.09	4105	4240	4105	5380	2905	4145	4193.20	0.62	-3575	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	813	-4.50	1.13	12	0.31	-937.00	3730.00	6400	20230725	-34.06	3295	20240705	28.07	6190	-31.83	20240102	3295	28.07	20240705	6250	-32.48	20230803	3295	28.07	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
7	20240731	111159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4225	80	2	1.93	239724730	57190	252.44	4105	4240	4105	5380	2905	4145	4191.72	0.62	-3047	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	814	-4.51	1.13	12	0.30	-937.00	3730.00	6400	20230725	-33.98	3295	20240705	28.22	6190	-31.74	20240102	3295	28.22	20240705	6250	-32.40	20230803	3295	28.22	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
8	20240731	101154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4200	55	2	1.33	209190690	49939	220.43	4105	4240	4105	5380	2905	4145	4188.92	0.62	-3793	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	809	-4.48	1.13	12	0.26	-937.00	3730.00	6400	20230725	-34.38	3295	20240705	27.47	6190	-32.15	20240102	3295	27.47	20240705	6250	-32.80	20230803	3295	27.47	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
9	20240731	091154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	75	2	1.81	69642035	16522	72.93	4105	4240	4105	5380	2905	4145	4215.11	0.62	-1566	4241	4192	4106	4057	3971	4217	4082	96	1235	500	2810	5	1	19263740	813	-4.50	1.13	12	0.09	-937.00	3730.00	6400	20230725	-34.06	3295	20240705	28.07	6190	-31.83	20240102	3295	28.07	20240705	6250	-32.48	20230803	3295	28.07	20240705	0.59	N	308080	500	96 억	119676	N	N	N	N
10	20240730	161124	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	0	3	0.00	90868500	22055	33.85	4105	4155	4020	5380	2905	4145	4120.09	0.64	-3026	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	798	-4.42	1.11	12	0.11	-937.00	3730.00	6770	20230724	-38.77	3295	20240705	25.80	6190	-33.04	20240102	3295	25.80	20240705	6250	-33.68	20230803	3295	25.80	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
11	20240730	151149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4140	-5	5	-0.12	87455160	21230	32.58	4105	4155	4020	5380	2905	4145	4119.41	0.64	-2384	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	798	-4.42	1.11	12	0.11	-937.00	3730.00	6770	20230724	-38.85	3295	20240705	25.64	6190	-33.12	20240102	3295	25.64	20240705	6250	-33.76	20230803	3295	25.64	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
12	20240730	141134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	0	3	0.00	71147065	17287	26.53	4105	4155	4020	5380	2905	4145	4115.64	0.64	-1826	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	798	-4.42	1.11	12	0.09	-937.00	3730.00	6770	20230724	-38.77	3295	20240705	25.80	6190	-33.04	20240102	3295	25.80	20240705	6250	-33.68	20230803	3295	25.80	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
13	20240730	131139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4085	-60	5	-1.45	52482885	12757	19.58	4105	4155	4020	5380	2905	4145	4114.05	0.64	-1715	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	787	-4.36	1.10	12	0.07	-937.00	3730.00	6770	20230724	-39.66	3295	20240705	23.98	6190	-34.01	20240102	3295	23.98	20240705	6250	-34.64	20230803	3295	23.98	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
14	20240730	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	4110	-35	5	-0.84	45662905	11095	17.03	4105	4155	4020	5380	2905	4145	4115.63	0.64	-1506	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	792	-4.39	1.10	12	0.06	-937.00	3730.00	6770	20230724	-39.29	3295	20240705	24.73	6190	-33.60	20240102	3295	24.73	20240705	6250	-34.24	20230803	3295	24.73	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
15	20240730	111140	57	100.00	KOSDAQ		제약	N	N	N	N	N	4120	-25	5	-0.60	37066230	9001	13.81	4105	4155	4020	5380	2905	4145	4118.01	0.64	-1007	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	794	-4.40	1.10	12	0.05	-937.00	3730.00	6770	20230724	-39.14	3295	20240705	25.04	6190	-33.44	20240102	3295	25.04	20240705	6250	-34.08	20230803	3295	25.04	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
16	20240730	101148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	-15	5	-0.36	28415765	6898	10.59	4105	4155	4020	5380	2905	4145	4119.42	0.64	-1010	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	796	-4.41	1.11	12	0.04	-937.00	3730.00	6770	20230724	-39.00	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230803	3295	25.34	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
17	20240730	091150	57	100.00	KOSDAQ		제약	N	N	N	N	N	4150	5	2	0.12	10215270	2467	3.79	4105	4155	4105	5380	2905	4145	4140.77	0.64	-531	4401	4272	4026	3897	3651	4337	3962	96	1235	500	2810	5	1	19263740	799	-4.43	1.11	12	0.01	-937.00	3730.00	6770	20230724	-38.70	3295	20240705	25.95	6190	-32.96	20240102	3295	25.95	20240705	6250	-33.60	20230803	3295	25.95	20240705	0.59	N	308080	500	96 억	122704	N	N	N	N
18	20240729	161125	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	15	2	0.36	260878315	65161	103.05	4130	4155	3780	5360	2895	4130	4003.60	0.62	3284	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	798	-4.42	1.11	12	0.34	-937.00	3730.00	6880	20230721	-39.75	3295	20240705	25.80	6190	-33.04	20240102	3295	25.80	20240705	6250	-33.68	20230803	3295	25.80	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
19	20240729	151140	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	-65	5	-1.57	240345265	60159	95.14	4130	4155	3780	5360	2895	4130	3995.17	0.62	4760	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	783	-4.34	1.09	12	0.31	-937.00	3730.00	6880	20230721	-40.92	3295	20240705	23.37	6190	-34.33	20240102	3295	23.37	20240705	6250	-34.96	20230803	3295	23.37	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
20	20240729	141148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	-110	5	-2.66	230975660	57834	91.46	4130	4155	3780	5360	2895	4130	3993.77	0.62	5130	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	774	-4.29	1.08	12	0.30	-937.00	3730.00	6880	20230721	-41.57	3295	20240705	22.00	6190	-35.06	20240102	3295	22.00	20240705	6250	-35.68	20230803	3295	22.00	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
21	20240729	131144	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	-115	5	-2.78	219031765	54868	86.77	4130	4155	3780	5360	2895	4130	3991.98	0.62	5808	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	773	-4.28	1.08	12	0.28	-937.00	3730.00	6880	20230721	-41.64	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6250	-35.76	20230803	3295	21.85	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
22	20240729	121145	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	-115	5	-2.78	206643840	51776	81.88	4130	4155	3780	5360	2895	4130	3991.11	0.62	4913	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	773	-4.28	1.08	12	0.27	-937.00	3730.00	6880	20230721	-41.64	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6250	-35.76	20230803	3295	21.85	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
23	20240729	111133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-130	5	-3.15	192173645	48153	76.15	4130	4155	3780	5360	2895	4130	3990.90	0.62	4794	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	771	-4.27	1.07	12	0.25	-937.00	3730.00	6880	20230721	-41.86	3295	20240705	21.40	6190	-35.38	20240102	3295	21.40	20240705	6250	-36.00	20230803	3295	21.40	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
24	20240729	101131	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	-90	5	-2.18	166877475	41833	66.16	4130	4155	3780	5360	2895	4130	3989.13	0.62	4476	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	778	-4.31	1.08	12	0.22	-937.00	3730.00	6880	20230721	-41.28	3295	20240705	22.61	6190	-34.73	20240102	3295	22.61	20240705	6250	-35.36	20230803	3295	22.61	20240705	0.63	N	308080	500	96 억	118728	N	N	N	N
25	20240729	091129	57	100.00	KOSDAQ		제약	N	N	N	N	N	3780	-350	5	-8.47	26982215	6719	10.63	4130	4140	3780	5360	2895	4130	4015.81	0.62	1238	4373	4251	4133	4011	3893	4192	3952	96	1230	500	2800	5	1	19263740	728	-4.03	1.01	12	0.03	-937.00	3730.00	6880	20230721	-45.06	3295	20240705	14.72	6190	-38.93	20240102	3295	14.72	20240705	6250	-39.52	20230803	3295	14.72	20240705	0.63	N	308080	500	96 억	118728	Y	N	N	N
26	20240726	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	0	3	0.00	260781725	63228	26.92	4135	4255	4015	5360	2895	4130	4124.47	0.62	-1737	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	796	-4.41	1.11	12	0.33	-937.00	3730.00	6880	20230721	-39.97	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230803	3295	25.34	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
27	20240726	151124	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	-25	5	-0.61	253512080	61466	26.17	4135	4255	4015	5360	2895	4130	4124.43	0.62	-1533	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	791	-4.38	1.10	12	0.32	-937.00	3730.00	6880	20230721	-40.33	3295	20240705	24.58	6190	-33.68	20240102	3295	24.58	20240705	6250	-34.32	20230803	3295	24.58	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
28	20240726	141124	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	0	3	0.00	204770420	49658	21.15	4135	4255	4015	5360	2895	4130	4123.61	0.62	-1721	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	796	-4.41	1.11	12	0.26	-937.00	3730.00	6880	20230721	-39.97	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230803	3295	25.34	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
29	20240726	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	4120	-10	5	-0.24	181458700	44008	18.74	4135	4255	4015	5360	2895	4130	4123.31	0.62	-97	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	794	-4.40	1.10	12	0.23	-937.00	3730.00	6880	20230721	-40.12	3295	20240705	25.04	6190	-33.44	20240102	3295	25.04	20240705	6250	-34.08	20230803	3295	25.04	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
30	20240726	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	0	3	0.00	164410650	39866	16.98	4135	4255	4015	5360	2895	4130	4124.08	0.62	-1134	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	796	-4.41	1.11	12	0.21	-937.00	3730.00	6880	20230721	-39.97	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230803	3295	25.34	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
31	20240726	111129	57	100.00	KOSDAQ		제약	N	N	N	N	N	4110	-20	5	-0.48	151550760	36751	15.65	4135	4255	4015	5360	2895	4130	4123.72	0.62	497	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	792	-4.39	1.10	12	0.19	-937.00	3730.00	6880	20230721	-40.26	3295	20240705	24.73	6190	-33.60	20240102	3295	24.73	20240705	6250	-34.24	20230803	3295	24.73	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
32	20240726	101123	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	-15	5	-0.36	96862725	23411	9.97	4135	4255	4015	5360	2895	4130	4137.49	0.62	-980	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	793	-4.39	1.10	12	0.12	-937.00	3730.00	6880	20230721	-40.19	3295	20240705	24.89	6190	-33.52	20240102	3295	24.89	20240705	6250	-34.16	20230803	3295	24.89	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
33	20240726	091122	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	0	3	0.00	39907900	9666	4.12	4135	4215	4015	5360	2895	4130	4128.69	0.62	850	4566	4347	4151	3932	3736	4457	4042	96	1230	500	2800	5	1	19263740	796	-4.41	1.11	12	0.05	-937.00	3730.00	6880	20230721	-39.97	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6250	-33.92	20230803	3295	25.34	20240705	0.70	N	308080	500	96 억	119982	N	N	N	N
34	20240725	161119	57	100.00	KOSDAQ		제약	N	N	N	N	N	4130	75	2	1.85	985379410	234732	215.93	4060	4370	3955	5270	2840	4055	4197.94	0.61	3465	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	796	-4.41	1.11	12	1.22	-937.00	3730.00	6880	20230721	-39.97	3295	20240705	25.34	6190	-33.28	20240102	3295	25.34	20240705	6400	-35.47	20230725	3295	25.34	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
35	20240725	151132	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	60	2	1.48	957917050	228063	209.80	4060	4370	3955	5270	2840	4055	4200.27	0.61	2845	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	793	-4.39	1.10	12	1.18	-937.00	3730.00	6880	20230721	-40.19	3295	20240705	24.89	6190	-33.52	20240102	3295	24.89	20240705	6400	-35.70	20230725	3295	24.89	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
36	20240725	141128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4170	115	2	2.84	898496545	213777	196.65	4060	4370	3955	5270	2840	4055	4203.01	0.61	8196	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	803	-4.45	1.12	12	1.11	-937.00	3730.00	6880	20230721	-39.39	3295	20240705	26.56	6190	-32.63	20240102	3295	26.56	20240705	6400	-34.84	20230725	3295	26.56	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
37	20240725	131122	57	100.00	KOSDAQ		제약	N	N	N	N	N	4180	125	2	3.08	828001110	196823	181.06	4060	4370	3955	5270	2840	4055	4206.88	0.61	10910	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	805	-4.46	1.12	12	1.02	-937.00	3730.00	6880	20230721	-39.24	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6400	-34.69	20230725	3295	26.86	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
38	20240725	121127	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	215	2	5.30	651490875	154323	141.96	4060	4370	3955	5270	2840	4055	4221.68	0.61	-9123	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	823	-4.56	1.14	12	0.80	-937.00	3730.00	6880	20230721	-37.94	3295	20240705	29.59	6190	-31.02	20240102	3295	29.59	20240705	6400	-33.28	20230725	3295	29.59	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
39	20240725	111125	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	215	2	5.30	404583630	97052	89.28	4060	4300	3955	5270	2840	4055	4168.81	0.61	-7306	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	823	-4.56	1.14	12	0.50	-937.00	3730.00	6880	20230721	-37.94	3295	20240705	29.59	6190	-31.02	20240102	3295	29.59	20240705	6400	-33.28	20230725	3295	29.59	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
40	20240725	101117	57	100.00	KOSDAQ		제약	N	N	N	N	N	4090	35	2	0.86	80120245	19808	18.22	4060	4100	3955	5270	2840	4055	4044.81	0.61	-2876	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	788	-4.36	1.10	12	0.10	-937.00	3730.00	6880	20230721	-40.55	3295	20240705	24.13	6190	-33.93	20240102	3295	24.13	20240705	6400	-36.09	20230725	3295	24.13	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
41	20240725	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	-40	5	-0.99	9167550	2271	2.09	4060	4060	4010	5270	2840	4055	4036.25	0.61	-299	4245	4150	3985	3890	3725	4197	3937	96	1215	500	2750	5	1	19263740	773	-4.28	1.08	12	0.01	-937.00	3730.00	6880	20230721	-41.64	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6400	-37.27	20230725	3295	21.85	20240705	0.70	N	308080	500	96 억	117371	N	N	N	N
42	20240724	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	205	2	5.32	435976420	108384	201.71	3850	4080	3820	5000	2695	3850	4022.50	0.58	6710	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	781	-4.33	1.09	12	0.56	-937.00	3730.00	6880	20230721	-41.06	3295	20240705	23.07	6190	-34.49	20240102	3295	23.07	20240705	6770	-40.10	20230724	3295	23.07	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
43	20240724	151129	57	100.00	KOSDAQ		제약	N	N	N	N	N	4055	205	2	5.32	414251535	103022	191.73	3850	4080	3820	5000	2695	3850	4021.00	0.58	6676	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	781	-4.33	1.09	12	0.53	-937.00	3730.00	6880	20230721	-41.06	3295	20240705	23.07	6190	-34.49	20240102	3295	23.07	20240705	6770	-40.10	20230724	3295	23.07	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
44	20240724	141123	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	190	2	4.94	255344535	63778	118.70	3850	4080	3820	5000	2695	3850	4003.65	0.58	-302	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	778	-4.31	1.08	12	0.33	-937.00	3730.00	6880	20230721	-41.28	3295	20240705	22.61	6190	-34.73	20240102	3295	22.61	20240705	6770	-40.32	20230724	3295	22.61	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
45	20240724	131128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	200	2	5.19	212506000	53139	98.90	3850	4080	3820	5000	2695	3850	3999.06	0.58	693	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	780	-4.32	1.09	12	0.28	-937.00	3730.00	6880	20230721	-41.13	3295	20240705	22.91	6190	-34.57	20240102	3295	22.91	20240705	6770	-40.18	20230724	3295	22.91	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
46	20240724	121126	57	100.00	KOSDAQ		제약	N	N	N	N	N	4030	180	2	4.68	184682140	46234	86.05	3850	4080	3820	5000	2695	3850	3994.51	0.58	1324	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	776	-4.30	1.08	12	0.24	-937.00	3730.00	6880	20230721	-41.42	3295	20240705	22.31	6190	-34.89	20240102	3295	22.31	20240705	6770	-40.47	20230724	3295	22.31	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
47	20240724	111124	57	100.00	KOSDAQ		제약	N	N	N	N	N	4040	190	2	4.94	158893705	39812	74.09	3850	4080	3820	5000	2695	3850	3991.10	0.58	1491	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	778	-4.31	1.08	12	0.21	-937.00	3730.00	6880	20230721	-41.28	3295	20240705	22.61	6190	-34.73	20240102	3295	22.61	20240705	6770	-40.32	20230724	3295	22.61	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
48	20240724	101151	57	100.00	KOSDAQ		제약	N	N	N	N	N	3995	145	2	3.77	99713895	25166	46.84	3850	4050	3820	5000	2695	3850	3962.25	0.58	654	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	770	-4.26	1.07	12	0.13	-937.00	3730.00	6880	20230721	-41.93	3295	20240705	21.24	6190	-35.46	20240102	3295	21.24	20240705	6770	-40.99	20230724	3295	21.24	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
49	20240724	091114	57	100.00	KOSDAQ		제약	N	N	N	N	N	3870	20	2	0.52	4606455	1200	2.23	3850	3870	3820	5000	2695	3850	3838.71	0.58	162	3986	3917	3816	3747	3646	3952	3782	96	1150	500	2610	5	1	19263740	746	-4.13	1.04	12	0.01	-937.00	3730.00	6880	20230721	-43.75	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6770	-42.84	20230724	3295	17.45	20240705	0.71	N	308080	500	96 억	110857	N	N	N	N
50	20240723	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	80	2	2.12	205254685	53658	59.44	3785	3885	3715	4900	2640	3770	3825.24	0.57	2057	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	742	-4.11	1.03	12	0.28	-937.00	3730.00	6880	20230721	-44.04	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6770	-43.13	20230724	3295	16.84	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
51	20240723	151134	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	90	2	2.39	201680760	52730	58.41	3785	3885	3715	4900	2640	3770	3824.78	0.57	2026	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	744	-4.12	1.03	12	0.27	-937.00	3730.00	6880	20230721	-43.90	3295	20240705	17.15	6190	-37.64	20240102	3295	17.15	20240705	6770	-42.98	20230724	3295	17.15	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
52	20240723	141109	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	80	2	2.12	174981515	45828	50.77	3785	3880	3715	4900	2640	3770	3818.22	0.57	986	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	742	-4.11	1.03	12	0.24	-937.00	3730.00	6880	20230721	-44.04	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6770	-43.13	20230724	3295	16.84	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
53	20240723	131105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3845	75	2	1.99	132991355	34957	38.72	3785	3845	3715	4900	2640	3770	3804.43	0.57	-1497	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	741	-4.10	1.03	12	0.18	-937.00	3730.00	6880	20230721	-44.11	3295	20240705	16.69	6190	-37.88	20240102	3295	16.69	20240705	6770	-43.21	20230724	3295	16.69	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
54	20240723	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	3815	45	2	1.19	93005160	24522	27.17	3785	3835	3715	4900	2640	3770	3792.72	0.57	-4192	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	735	-4.07	1.02	12	0.13	-937.00	3730.00	6880	20230721	-44.55	3295	20240705	15.78	6190	-38.37	20240102	3295	15.78	20240705	6770	-43.65	20230724	3295	15.78	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
55	20240723	111113	57	100.00	KOSDAQ		제약	N	N	N	N	N	3810	40	2	1.06	64671865	17058	18.90	3785	3835	3715	4900	2640	3770	3791.29	0.57	-6008	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	734	-4.07	1.02	12	0.09	-937.00	3730.00	6880	20230721	-44.62	3295	20240705	15.63	6190	-38.45	20240102	3295	15.63	20240705	6770	-43.72	20230724	3295	15.63	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
56	20240723	101106	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	-15	5	-0.40	10565255	2790	3.09	3785	3835	3735	4900	2640	3770	3786.83	0.57	166	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	723	-4.01	1.01	12	0.01	-937.00	3730.00	6880	20230721	-45.42	3295	20240705	13.96	6190	-39.34	20240102	3295	13.96	20240705	6770	-44.53	20230724	3295	13.96	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
57	20240723	091119	57	100.00	KOSDAQ		제약	N	N	N	N	N	3810	40	2	1.06	1707115	451	0.50	3785	3810	3780	4900	2640	3770	3785.18	0.57	84	4080	3925	3845	3690	3610	3885	3650	96	1130	500	2560	5	1	19263740	734	-4.07	1.02	12	0.00	-937.00	3730.00	6880	20230721	-44.62	3295	20240705	15.63	6190	-38.45	20240102	3295	15.63	20240705	6770	-43.72	20230724	3295	15.63	20240705	0.78	N	308080	500	96 억	108910	N	N	N	N
58	20240722	161100	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	-35	5	-0.92	348783540	90269	80.90	3790	4000	3765	4945	2665	3805	3864.43	0.60	-6741	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	726	-4.02	1.01	12	0.47	-937.00	3730.00	6880	20230721	-45.20	3295	20240705	14.42	6190	-39.10	20240102	3295	14.42	20240705	6770	-44.31	20230724	3295	14.42	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
59	20240722	151111	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	-10	5	-0.26	340953215	88195	79.04	3790	4000	3765	4945	2665	3805	3865.90	0.60	-6736	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	731	-4.05	1.02	12	0.46	-937.00	3730.00	6880	20230721	-44.84	3295	20240705	15.17	6190	-38.69	20240102	3295	15.17	20240705	6770	-43.94	20230724	3295	15.17	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
60	20240722	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	3825	20	2	0.53	238224160	61173	54.83	3790	4000	3780	4945	2665	3805	3894.27	0.60	-3270	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	737	-4.08	1.03	12	0.32	-937.00	3730.00	6880	20230721	-44.40	3295	20240705	16.08	6190	-38.21	20240102	3295	16.08	20240705	6770	-43.50	20230724	3295	16.08	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
61	20240722	131113	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	45	2	1.18	219531750	56294	50.45	3790	4000	3780	4945	2665	3805	3899.74	0.60	-3985	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	742	-4.11	1.03	12	0.29	-937.00	3730.00	6880	20230721	-44.04	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6770	-43.13	20230724	3295	16.84	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
62	20240722	121110	57	100.00	KOSDAQ		제약	N	N	N	N	N	3900	95	2	2.50	193988205	49665	44.51	3790	4000	3780	4945	2665	3805	3905.93	0.60	-4520	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	751	-4.16	1.05	12	0.26	-937.00	3730.00	6880	20230721	-43.31	3295	20240705	18.36	6190	-37.00	20240102	3295	18.36	20240705	6770	-42.39	20230724	3295	18.36	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
63	20240722	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	3855	50	2	1.31	189577750	48528	43.49	3790	4000	3780	4945	2665	3805	3906.56	0.60	-4291	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	743	-4.11	1.03	12	0.25	-937.00	3730.00	6880	20230721	-43.97	3295	20240705	17.00	6190	-37.72	20240102	3295	17.00	20240705	6770	-43.06	20230724	3295	17.00	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
64	20240722	101108	57	100.00	KOSDAQ		제약	N	N	N	N	N	3930	125	2	3.29	169158005	43251	38.76	3790	4000	3780	4945	2665	3805	3911.08	0.60	-4863	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	757	-4.19	1.05	12	0.22	-937.00	3730.00	6880	20230721	-42.88	3295	20240705	19.27	6190	-36.51	20240102	3295	19.27	20240705	6770	-41.95	20230724	3295	19.27	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
65	20240722	091112	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	90	2	2.37	53490360	13705	12.28	3790	4000	3780	4945	2665	3805	3902.98	0.60	-2552	4095	3950	3755	3610	3415	4022	3682	96	1140	500	2580	5	1	19263740	750	-4.16	1.04	12	0.07	-937.00	3730.00	6880	20230721	-43.39	3295	20240705	18.21	6190	-37.08	20240102	3295	18.21	20240705	6770	-42.47	20230724	3295	18.21	20240705	0.78	N	308080	500	96 억	115523	N	N	N	N
66	20240719	161041	57	100.00	KOSDAQ		제약	N	N	N	N	N	3805	205	2	5.69	417199080	110648	645.03	3640	3900	3560	4680	2520	3600	3770.51	0.63	-5633	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	733	-4.06	1.02	12	0.57	-937.00	3730.00	6880	20230721	-44.69	3295	20240705	15.48	6190	-38.53	20240102	3295	15.48	20240705	6880	-44.69	20230721	3295	15.48	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
67	20240719	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3805	205	2	5.69	397576075	105489	614.95	3640	3900	3560	4680	2520	3600	3768.89	0.63	-5855	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	733	-4.06	1.02	12	0.55	-937.00	3730.00	6880	20230721	-44.69	3295	20240705	15.48	6190	-38.53	20240102	3295	15.48	20240705	6880	-44.69	20230721	3295	15.48	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
68	20240719	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	140	2	3.89	365358650	97008	565.51	3640	3900	3560	4680	2520	3600	3766.27	0.63	-4801	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	720	-3.99	1.00	12	0.50	-937.00	3730.00	6880	20230721	-45.64	3295	20240705	13.51	6190	-39.58	20240102	3295	13.51	20240705	6880	-45.64	20230721	3295	13.51	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
69	20240719	131045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	155	2	4.31	349465495	92752	540.70	3640	3900	3560	4680	2520	3600	3767.74	0.63	-7216	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	723	-4.01	1.01	12	0.48	-937.00	3730.00	6880	20230721	-45.42	3295	20240705	13.96	6190	-39.34	20240102	3295	13.96	20240705	6880	-45.42	20230721	3295	13.96	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
70	20240719	121044	57	100.00	KOSDAQ		제약	N	N	N	N	N	3720	120	2	3.33	81941975	22469	130.98	3640	3730	3560	4680	2520	3600	3646.89	0.63	-2063	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	717	-3.97	1.00	12	0.12	-937.00	3730.00	6880	20230721	-45.93	3295	20240705	12.90	6190	-39.90	20240102	3295	12.90	20240705	6880	-45.93	20230721	3295	12.90	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
71	20240719	111055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	10	2	0.28	37568020	10407	60.67	3640	3640	3560	4680	2520	3600	3609.88	0.63	-1065	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	695	-3.85	0.97	12	0.05	-937.00	3730.00	6880	20230721	-47.53	3295	20240705	9.56	6190	-41.68	20240102	3295	9.56	20240705	6880	-47.53	20230721	3295	9.56	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
72	20240719	101038	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	20	2	0.56	31629205	8767	51.11	3640	3640	3560	4680	2520	3600	3607.76	0.63	-1028	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	697	-3.86	0.97	12	0.05	-937.00	3730.00	6880	20230721	-47.38	3295	20240705	9.86	6190	-41.52	20240102	3295	9.86	20240705	6880	-47.38	20230721	3295	9.86	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
73	20240719	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3575	-25	5	-0.69	14393990	3996	23.29	3640	3640	3560	4680	2520	3600	3602.10	0.63	169	3726	3662	3606	3542	3486	3635	3515	96	1080	500	2440	5	1	19263740	689	-3.82	0.96	12	0.02	-937.00	3730.00	6880	20230721	-48.04	3295	20240705	8.50	6190	-42.25	20240102	3295	8.50	20240705	6880	-48.04	20230721	3295	8.50	20240705	0.80	N	308080	500	96 억	120635	N	N	N	N
74	20240718	161034	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-30	5	-0.83	61774755	17129	66.84	3615	3670	3550	4715	2545	3630	3606.44	0.62	701	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	693	-3.84	0.97	12	0.09	-937.00	3730.00	6880	20230721	-47.67	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6880	-47.67	20230721	3295	9.26	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
75	20240718	151045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-30	5	-0.83	52941115	14670	57.25	3615	3670	3550	4715	2545	3630	3608.80	0.62	-185	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	693	-3.84	0.97	12	0.08	-937.00	3730.00	6880	20230721	-47.67	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6880	-47.67	20230721	3295	9.26	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
76	20240718	141037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	-15	5	-0.41	50282080	13930	54.36	3615	3670	3550	4715	2545	3630	3609.63	0.62	-271	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	696	-3.86	0.97	12	0.07	-937.00	3730.00	6880	20230721	-47.46	3295	20240705	9.71	6190	-41.60	20240102	3295	9.71	20240705	6880	-47.46	20230721	3295	9.71	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
77	20240718	131037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	-15	5	-0.41	44777000	12403	48.40	3615	3670	3550	4715	2545	3630	3610.17	0.62	292	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	696	-3.86	0.97	12	0.06	-937.00	3730.00	6880	20230721	-47.46	3295	20240705	9.71	6190	-41.60	20240102	3295	9.71	20240705	6880	-47.46	20230721	3295	9.71	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
78	20240718	121038	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	-15	5	-0.41	42206620	11691	45.62	3615	3670	3550	4715	2545	3630	3610.18	0.62	-115	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	696	-3.86	0.97	12	0.06	-937.00	3730.00	6880	20230721	-47.46	3295	20240705	9.71	6190	-41.60	20240102	3295	9.71	20240705	6880	-47.46	20230721	3295	9.71	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
79	20240718	111045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	0	3	0.00	32511395	9028	35.23	3615	3655	3550	4715	2545	3630	3601.17	0.62	-973	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	699	-3.87	0.97	12	0.05	-937.00	3730.00	6880	20230721	-47.24	3295	20240705	10.17	6190	-41.36	20240102	3295	10.17	20240705	6880	-47.24	20230721	3295	10.17	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
80	20240718	101046	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	-25	5	-0.69	22902210	6395	24.96	3615	3640	3550	4715	2545	3630	3581.27	0.62	-370	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	694	-3.85	0.97	12	0.03	-937.00	3730.00	6880	20230721	-47.60	3295	20240705	9.41	6190	-41.76	20240102	3295	9.41	20240705	6880	-47.60	20230721	3295	9.41	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
81	20240718	091047	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	-80	5	-2.20	9161400	2571	10.03	3615	3615	3550	4715	2545	3630	3563.36	0.62	293	3743	3686	3613	3556	3483	3715	3585	96	1085	500	2460	5	1	19263740	684	-3.79	0.95	12	0.01	-937.00	3730.00	6880	20230721	-48.40	3295	20240705	7.74	6190	-42.65	20240102	3295	7.74	20240705	6880	-48.40	20230721	3295	7.74	20240705	0.79	N	308080	500	96 억	119882	N	N	N	N
82	20240717	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	10	2	0.28	91686510	25342	80.93	3615	3670	3540	4705	2535	3620	3617.91	0.63	-2252	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	699	-3.87	0.97	12	0.13	-937.00	3730.00	6880	20230721	-47.24	3295	20240705	10.17	6190	-41.36	20240102	3295	10.17	20240705	6880	-47.24	20230721	3295	10.17	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
83	20240717	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	10	2	0.28	64136490	17726	56.61	3615	3670	3540	4705	2535	3620	3618.22	0.63	-2207	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	699	-3.87	0.97	12	0.09	-937.00	3730.00	6880	20230721	-47.24	3295	20240705	10.17	6190	-41.36	20240102	3295	10.17	20240705	6880	-47.24	20230721	3295	10.17	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
84	20240717	141134	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	15	2	0.41	61882350	17102	54.62	3615	3670	3540	4705	2535	3620	3618.43	0.63	-2354	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	700	-3.88	0.97	12	0.09	-937.00	3730.00	6880	20230721	-47.17	3295	20240705	10.32	6190	-41.28	20240102	3295	10.32	20240705	6880	-47.17	20230721	3295	10.32	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
85	20240717	131131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	15	2	0.41	52311710	14461	46.18	3615	3670	3540	4705	2535	3620	3617.43	0.63	-3804	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	700	-3.88	0.97	12	0.08	-937.00	3730.00	6880	20230721	-47.17	3295	20240705	10.32	6190	-41.28	20240102	3295	10.32	20240705	6880	-47.17	20230721	3295	10.32	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
86	20240717	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	3615	-5	5	-0.14	46694185	12915	41.24	3615	3670	3540	4705	2535	3620	3615.50	0.63	-3645	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	696	-3.86	0.97	12	0.07	-937.00	3730.00	6880	20230721	-47.46	3295	20240705	9.71	6190	-41.60	20240102	3295	9.71	20240705	6880	-47.46	20230721	3295	9.71	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
87	20240717	111134	57	100.00	KOSDAQ		제약	N	N	N	N	N	3625	5	2	0.14	28807770	7968	25.45	3615	3670	3540	4705	2535	3620	3615.43	0.63	-758	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	698	-3.87	0.97	12	0.04	-937.00	3730.00	6880	20230721	-47.31	3295	20240705	10.02	6190	-41.44	20240102	3295	10.02	20240705	6880	-47.31	20230721	3295	10.02	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
88	20240717	101138	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	15	2	0.41	23703840	6562	20.96	3615	3670	3540	4705	2535	3620	3612.29	0.63	115	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	700	-3.88	0.97	12	0.03	-937.00	3730.00	6880	20230721	-47.17	3295	20240705	10.32	6190	-41.28	20240102	3295	10.32	20240705	6880	-47.17	20230721	3295	10.32	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
89	20240717	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-20	5	-0.55	678630	188	0.60	3615	3615	3600	4705	2535	3620	3609.73	0.63	-6	3753	3686	3633	3566	3513	3660	3540	96	1085	500	2460	5	1	19263740	693	-3.84	0.97	12	0.00	-937.00	3730.00	6880	20230721	-47.67	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6880	-47.67	20230721	3295	9.26	20240705	0.75	N	308080	500	96 억	122161	N	N	N	N
90	20240716	161135	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	-80	5	-2.16	109616235	30313	57.30	3700	3700	3580	4810	2590	3700	3616.15	0.69	-9888	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	697	-3.86	0.97	12	0.16	-937.00	3730.00	6880	20230721	-47.38	3295	20240705	9.86	6190	-41.52	20240102	3295	9.86	20240705	6880	-47.38	20230721	3295	9.86	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
91	20240716	151149	57	100.00	KOSDAQ		제약	N	N	N	N	N	3620	-80	5	-2.16	105481010	29166	55.13	3700	3700	3580	4810	2590	3700	3616.57	0.69	-9748	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	697	-3.86	0.97	12	0.15	-937.00	3730.00	6880	20230721	-47.38	3295	20240705	9.86	6190	-41.52	20240102	3295	9.86	20240705	6880	-47.38	20230721	3295	9.86	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
92	20240716	141143	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	-95	5	-2.57	100791430	27866	52.67	3700	3700	3580	4810	2590	3700	3617.00	0.69	-9624	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	694	-3.85	0.97	12	0.14	-937.00	3730.00	6880	20230721	-47.60	3295	20240705	9.41	6190	-41.76	20240102	3295	9.41	20240705	6880	-47.60	20230721	3295	9.41	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
93	20240716	131143	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-100	5	-2.70	93637365	25887	48.93	3700	3700	3580	4810	2590	3700	3617.16	0.69	-9034	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	693	-3.84	0.97	12	0.13	-937.00	3730.00	6880	20230721	-47.67	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6880	-47.67	20230721	3295	9.26	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
94	20240716	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-100	5	-2.70	72624720	20041	37.88	3700	3700	3600	4810	2590	3700	3623.81	0.69	-8788	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	693	-3.84	0.97	12	0.10	-937.00	3730.00	6880	20230721	-47.67	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6880	-47.67	20230721	3295	9.26	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
95	20240716	111142	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	-95	5	-2.57	65560930	18082	34.18	3700	3700	3600	4810	2590	3700	3625.76	0.69	-8643	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	694	-3.85	0.97	12	0.09	-937.00	3730.00	6880	20230721	-47.60	3295	20240705	9.41	6190	-41.76	20240102	3295	9.41	20240705	6880	-47.60	20230721	3295	9.41	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
96	20240716	101142	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	-70	5	-1.89	50960625	14029	26.52	3700	3700	3600	4810	2590	3700	3632.52	0.69	-8376	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	699	-3.87	0.97	12	0.07	-937.00	3730.00	6880	20230721	-47.24	3295	20240705	10.17	6190	-41.36	20240102	3295	10.17	20240705	6880	-47.24	20230721	3295	10.17	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
97	20240716	091141	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	-20	5	-0.54	176850	48	0.09	3700	3700	3670	4810	2590	3700	3684.38	0.69	-36	3750	3725	3685	3660	3620	3737	3672	96	1110	500	2510	5	1	19263740	709	-3.93	0.99	12	0.00	-937.00	3730.00	6880	20230721	-46.51	3295	20240705	11.68	6190	-40.55	20240102	3295	11.68	20240705	6880	-46.51	20230721	3295	11.68	20240705	0.74	N	308080	500	96 억	132048	N	N	N	N
98	20240715	161123	57	100.00	KOSDAQ		제약	N	N	N	N	N	3700	30	2	0.82	194791970	52884	45.48	3670	3710	3645	4770	2570	3670	3683.39	0.70	-4568	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	713	-3.95	0.99	12	0.27	-937.00	3730.00	6880	20230721	-46.22	3295	20240705	12.29	6190	-40.23	20240102	3295	12.29	20240705	6880	-46.22	20230721	3295	12.29	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
99	20240715	151131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	10	2	0.27	175271980	47560	40.90	3670	3710	3645	4770	2570	3670	3685.29	0.70	-1546	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	709	-3.93	0.99	12	0.25	-937.00	3730.00	6880	20230721	-46.51	3295	20240705	11.68	6190	-40.55	20240102	3295	11.68	20240705	6880	-46.51	20230721	3295	11.68	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
100	20240715	141128	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	0	3	0.00	149099100	40408	34.75	3670	3710	3645	4770	2570	3670	3689.85	0.70	598	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	707	-3.92	0.98	12	0.21	-937.00	3730.00	6880	20230721	-46.66	3295	20240705	11.38	6190	-40.71	20240102	3295	11.38	20240705	6880	-46.66	20230721	3295	11.38	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
101	20240715	131130	57	100.00	KOSDAQ		제약	N	N	N	N	N	3695	25	2	0.68	130705425	35410	30.45	3670	3710	3645	4770	2570	3670	3691.21	0.70	-15	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	712	-3.94	0.99	12	0.18	-937.00	3730.00	6880	20230721	-46.29	3295	20240705	12.14	6190	-40.31	20240102	3295	12.14	20240705	6880	-46.29	20230721	3295	12.14	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
102	20240715	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	10	2	0.27	119396010	32331	27.80	3670	3710	3645	4770	2570	3670	3692.94	0.70	-282	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	709	-3.93	0.99	12	0.17	-937.00	3730.00	6880	20230721	-46.51	3295	20240705	11.68	6190	-40.55	20240102	3295	11.68	20240705	6880	-46.51	20230721	3295	11.68	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
103	20240715	111130	57	100.00	KOSDAQ		제약	N	N	N	N	N	3700	30	2	0.82	109594155	29671	25.51	3670	3710	3645	4770	2570	3670	3693.66	0.70	-345	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	713	-3.95	0.99	12	0.15	-937.00	3730.00	6880	20230721	-46.22	3295	20240705	12.29	6190	-40.23	20240102	3295	12.29	20240705	6880	-46.22	20230721	3295	12.29	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
104	20240715	101127	57	100.00	KOSDAQ		제약	N	N	N	N	N	3690	20	2	0.54	30106840	8209	7.06	3670	3695	3645	4770	2570	3670	3667.53	0.70	-480	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	711	-3.94	0.99	12	0.04	-937.00	3730.00	6880	20230721	-46.37	3295	20240705	11.99	6190	-40.39	20240102	3295	11.99	20240705	6880	-46.37	20230721	3295	11.99	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
105	20240715	091129	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	-20	5	-0.54	6606640	1801	1.55	3670	3670	3645	4770	2570	3670	3668.30	0.70	-29	3826	3747	3596	3517	3366	3787	3557	96	1100	500	2490	5	1	19263740	703	-3.90	0.98	12	0.01	-937.00	3730.00	6880	20230721	-46.95	3295	20240705	10.77	6190	-41.03	20240102	3295	10.77	20240705	6880	-46.95	20230721	3295	10.77	20240705	0.75	N	308080	500	96 억	134750	N	N	N	N
106	20240712	161120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	140	2	3.97	415227450	115460	407.28	3500	3675	3445	4585	2475	3530	3595.81	0.66	10697	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	707	-3.92	0.98	12	0.60	-937.00	3730.00	6880	20230721	-46.66	3295	20240705	11.38	6190	-40.71	20240102	3295	11.38	20240705	6880	-46.66	20230721	3295	11.38	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
107	20240712	151127	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	80	2	2.27	387605445	107925	380.70	3500	3675	3445	4585	2475	3530	3591.43	0.66	11320	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	695	-3.85	0.97	12	0.56	-937.00	3730.00	6880	20230721	-47.53	3295	20240705	9.56	6190	-41.68	20240102	3295	9.56	20240705	6880	-47.53	20230721	3295	9.56	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
108	20240712	141130	57	100.00	KOSDAQ		제약	N	N	N	N	N	3580	50	2	1.42	348238580	97012	342.21	3500	3675	3445	4585	2475	3530	3589.64	0.66	12485	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	690	-3.82	0.96	12	0.50	-937.00	3730.00	6880	20230721	-47.97	3295	20240705	8.65	6190	-42.16	20240102	3295	8.65	20240705	6880	-47.97	20230721	3295	8.65	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
109	20240712	131125	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	70	2	1.98	303933750	84684	298.72	3500	3675	3445	4585	2475	3530	3589.03	0.66	11451	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	693	-3.84	0.97	12	0.44	-937.00	3730.00	6880	20230721	-47.67	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6880	-47.67	20230721	3295	9.26	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
110	20240712	121126	57	100.00	KOSDAQ		제약	N	N	N	N	N	3660	130	2	3.68	256163640	71520	252.28	3500	3660	3445	4585	2475	3530	3581.71	0.66	9036	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	705	-3.91	0.98	12	0.37	-937.00	3730.00	6880	20230721	-46.80	3295	20240705	11.08	6190	-40.87	20240102	3295	11.08	20240705	6880	-46.80	20230721	3295	11.08	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
111	20240712	111123	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	100	2	2.83	209998295	58810	207.45	3500	3660	3445	4585	2475	3530	3570.79	0.66	9841	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	699	-3.87	0.97	12	0.31	-937.00	3730.00	6880	20230721	-47.24	3295	20240705	10.17	6190	-41.36	20240102	3295	10.17	20240705	6880	-47.24	20230721	3295	10.17	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
112	20240712	101124	57	100.00	KOSDAQ		제약	N	N	N	N	N	3590	60	2	1.70	134248075	37735	133.11	3500	3630	3445	4585	2475	3530	3557.65	0.66	6016	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	692	-3.83	0.96	12	0.20	-937.00	3730.00	6880	20230721	-47.82	3295	20240705	8.95	6190	-42.00	20240102	3295	8.95	20240705	6880	-47.82	20230721	3295	8.95	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
113	20240712	091121	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	25	2	0.71	17160780	4919	17.35	3500	3560	3445	4585	2475	3530	3488.67	0.66	-144	3623	3576	3493	3446	3363	3600	3470	96	1055	500	2400	5	1	19263740	685	-3.79	0.95	12	0.03	-937.00	3730.00	6880	20230721	-48.33	3295	20240705	7.89	6190	-42.57	20240102	3295	7.89	20240705	6880	-48.33	20230721	3295	7.89	20240705	0.84	N	308080	500	96 억	126828	N	N	N	N
114	20240711	161116	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	15	2	0.43	98284485	28274	57.98	3480	3540	3410	4565	2465	3515	3476.05	0.68	-3881	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	680	-3.77	0.95	12	0.15	-937.00	3730.00	6880	20230721	-48.69	3295	20240705	7.13	6190	-42.97	20240102	3295	7.13	20240705	6880	-48.69	20230721	3295	7.13	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
115	20240711	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	-15	5	-0.43	89506620	25786	52.87	3480	3540	3410	4565	2465	3515	3471.13	0.68	-3311	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	674	-3.74	0.94	12	0.13	-937.00	3730.00	6880	20230721	-49.13	3295	20240705	6.22	6190	-43.46	20240102	3295	6.22	20240705	6880	-49.13	20230721	3295	6.22	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
116	20240711	141123	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-35	5	-1.00	82189540	23692	48.58	3480	3540	3410	4565	2465	3515	3469.08	0.68	-3365	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	670	-3.71	0.93	12	0.12	-937.00	3730.00	6880	20230721	-49.42	3295	20240705	5.61	6190	-43.78	20240102	3295	5.61	20240705	6880	-49.42	20230721	3295	5.61	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
117	20240711	131121	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	-25	5	-0.71	75566740	21784	44.67	3480	3540	3410	4565	2465	3515	3468.91	0.68	-2291	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	672	-3.72	0.94	12	0.11	-937.00	3730.00	6880	20230721	-49.27	3295	20240705	5.92	6190	-43.62	20240102	3295	5.92	20240705	6880	-49.27	20230721	3295	5.92	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
118	20240711	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-35	5	-1.00	72983205	21044	43.15	3480	3540	3410	4565	2465	3515	3468.12	0.68	-2236	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	670	-3.71	0.93	12	0.11	-937.00	3730.00	6880	20230721	-49.42	3295	20240705	5.61	6190	-43.78	20240102	3295	5.61	20240705	6880	-49.42	20230721	3295	5.61	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
119	20240711	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	3460	-55	5	-1.56	71581485	20640	42.32	3480	3540	3410	4565	2465	3515	3468.10	0.68	-2237	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	667	-3.69	0.93	12	0.11	-937.00	3730.00	6880	20230721	-49.71	3295	20240705	5.01	6190	-44.10	20240102	3295	5.01	20240705	6880	-49.71	20230721	3295	5.01	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
120	20240711	101120	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	-65	5	-1.85	55625355	16015	32.84	3480	3490	3450	4565	2465	3515	3473.33	0.68	-1169	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	665	-3.68	0.92	12	0.08	-937.00	3730.00	6880	20230721	-49.85	3295	20240705	4.70	6190	-44.26	20240102	3295	4.70	20240705	6880	-49.85	20230721	3295	4.70	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
121	20240711	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-45	5	-1.28	38613715	11100	22.76	3480	3490	3460	4565	2465	3515	3478.71	0.68	280	3685	3600	3530	3445	3375	3592	3437	96	1050	500	2390	5	1	19263740	668	-3.70	0.93	12	0.06	-937.00	3730.00	6880	20230721	-49.56	3295	20240705	5.31	6190	-43.94	20240102	3295	5.31	20240705	6880	-49.56	20230721	3295	5.31	20240705	0.87	N	308080	500	96 억	130709	N	N	N	N
122	20240710	161111	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	15	2	0.43	171865930	48769	228.53	3515	3615	3460	4550	2450	3500	3524.08	0.65	2706	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	677	-3.75	0.94	12	0.25	-937.00	3730.00	6880	20230704	-48.91	3295	20240705	6.68	6190	-43.21	20240102	3295	6.68	20240705	6880	-48.91	20230721	3295	6.68	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
123	20240710	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	5	2	0.14	171328360	48616	227.82	3515	3615	3460	4550	2450	3500	3524.11	0.65	2730	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	675	-3.74	0.94	12	0.25	-937.00	3730.00	6880	20230704	-49.06	3295	20240705	6.37	6190	-43.38	20240102	3295	6.37	20240705	6880	-49.06	20230721	3295	6.37	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
124	20240710	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	3550	50	2	1.43	164426620	46656	218.63	3515	3615	3460	4550	2450	3500	3524.23	0.65	3819	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	684	-3.79	0.95	12	0.24	-937.00	3730.00	6880	20230704	-48.40	3295	20240705	7.74	6190	-42.65	20240102	3295	7.74	20240705	6880	-48.40	20230721	3295	7.74	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
125	20240710	131115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3505	5	2	0.14	157832920	44793	209.90	3515	3615	3460	4550	2450	3500	3523.61	0.65	4595	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	675	-3.74	0.94	12	0.23	-937.00	3730.00	6880	20230704	-49.06	3295	20240705	6.37	6190	-43.38	20240102	3295	6.37	20240705	6880	-49.06	20230721	3295	6.37	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
126	20240710	121113	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	60	2	1.71	84260075	24034	112.62	3515	3560	3460	4550	2450	3500	3505.87	0.65	1060	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	686	-3.80	0.95	12	0.12	-937.00	3730.00	6880	20230704	-48.26	3295	20240705	8.04	6190	-42.49	20240102	3295	8.04	20240705	6880	-48.26	20230721	3295	8.04	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
127	20240710	111115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	-10	5	-0.29	59792895	17078	80.03	3515	3550	3460	4550	2450	3500	3501.16	0.65	813	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	672	-3.72	0.94	12	0.09	-937.00	3730.00	6880	20230704	-49.27	3295	20240705	5.92	6190	-43.62	20240102	3295	5.92	20240705	6880	-49.27	20230721	3295	5.92	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
128	20240710	101110	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-30	5	-0.86	43943155	12535	58.74	3515	3550	3460	4550	2450	3500	3505.64	0.65	843	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	668	-3.70	0.93	12	0.07	-937.00	3730.00	6880	20230704	-49.56	3295	20240705	5.31	6190	-43.94	20240102	3295	5.31	20240705	6880	-49.56	20230721	3295	5.31	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
129	20240710	091116	57	100.00	KOSDAQ		제약	N	N	N	N	N	3525	25	2	0.71	11466935	3244	15.20	3515	3550	3515	4550	2450	3500	3534.81	0.65	-343	3593	3546	3483	3436	3373	3570	3460	96	1050	500	2380	5	1	19263740	679	-3.76	0.95	12	0.02	-937.00	3730.00	6880	20230704	-48.76	3295	20240705	6.98	6190	-43.05	20240102	3295	6.98	20240705	6880	-48.76	20230721	3295	6.98	20240705	0.74	N	308080	500	96 억	124432	N	N	N	N
130	20240709	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	3500	10	2	0.29	73987755	21304	32.94	3490	3530	3420	4535	2445	3490	3472.95	0.64	1820	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	674	-3.74	0.94	12	0.11	-937.00	3730.00	7000	20230703	-50.00	3295	20240705	6.22	6190	-43.46	20240102	3295	6.22	20240705	6880	-49.13	20230721	3295	6.22	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
131	20240709	151115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3495	5	2	0.14	69123200	19913	30.79	3490	3530	3420	4535	2445	3490	3471.26	0.64	1932	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	673	-3.73	0.94	12	0.10	-937.00	3730.00	7000	20230703	-50.07	3295	20240705	6.07	6190	-43.54	20240102	3295	6.07	20240705	6880	-49.20	20230721	3295	6.07	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
132	20240709	141114	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-10	5	-0.29	47317600	13625	21.07	3490	3530	3420	4535	2445	3490	3472.85	0.64	2013	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	670	-3.71	0.93	12	0.07	-937.00	3730.00	7000	20230703	-50.29	3295	20240705	5.61	6190	-43.78	20240102	3295	5.61	20240705	6880	-49.42	20230721	3295	5.61	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
133	20240709	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-10	5	-0.29	45188510	13013	20.12	3490	3530	3420	4535	2445	3490	3472.57	0.64	1826	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	670	-3.71	0.93	12	0.07	-937.00	3730.00	7000	20230703	-50.29	3295	20240705	5.61	6190	-43.78	20240102	3295	5.61	20240705	6880	-49.42	20230721	3295	5.61	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
134	20240709	121119	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	-15	5	-0.43	34741090	10020	15.49	3490	3530	3420	4535	2445	3490	3467.17	0.64	1506	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	669	-3.71	0.93	12	0.05	-937.00	3730.00	7000	20230703	-50.36	3295	20240705	5.46	6190	-43.86	20240102	3295	5.46	20240705	6880	-49.49	20230721	3295	5.46	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
135	20240709	111119	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-10	5	-0.29	32733835	9443	14.60	3490	3530	3420	4535	2445	3490	3466.47	0.64	1534	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	670	-3.71	0.93	12	0.05	-937.00	3730.00	7000	20230703	-50.29	3295	20240705	5.61	6190	-43.78	20240102	3295	5.61	20240705	6880	-49.42	20230721	3295	5.61	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
136	20240709	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-20	5	-0.57	28311990	8168	12.63	3490	3530	3420	4535	2445	3490	3466.21	0.64	1396	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	668	-3.70	0.93	12	0.04	-937.00	3730.00	7000	20230703	-50.43	3295	20240705	5.31	6190	-43.94	20240102	3295	5.31	20240705	6880	-49.56	20230721	3295	5.31	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
137	20240709	091112	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	0	3	0.00	7165365	2047	3.17	3490	3530	3490	4535	2445	3490	3500.42	0.64	560	3616	3552	3426	3362	3236	3585	3395	96	1045	500	2370	5	1	19263740	672	-3.72	0.94	12	0.01	-937.00	3730.00	7000	20230703	-50.14	3295	20240705	5.92	6190	-43.62	20240102	3295	5.92	20240705	6880	-49.27	20230721	3295	5.92	20240705	0.74	N	308080	500	96 억	122941	N	N	N	N
138	20240708	161105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	130	2	3.87	220259375	64673	102.55	3355	3490	3300	4365	2355	3360	3405.74	0.62	3014	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	672	-3.72	0.94	12	0.34	-937.00	3730.00	7000	20230703	-50.14	3295	20240705	5.92	6190	-43.62	20240102	3295	5.92	20240705	6880	-49.27	20230721	3295	5.92	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
139	20240708	151107	57	100.00	KOSDAQ		제약	N	N	N	N	N	3440	80	2	2.38	157425340	46585	73.87	3355	3490	3300	4365	2355	3360	3379.31	0.62	2942	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	663	-3.67	0.92	12	0.24	-937.00	3730.00	7000	20230703	-50.86	3295	20240705	4.40	6190	-44.43	20240102	3295	4.40	20240705	6880	-50.00	20230721	3295	4.40	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
140	20240708	141110	57	100.00	KOSDAQ		제약	N	N	N	N	N	3365	5	2	0.15	71297315	21335	33.83	3355	3370	3300	4365	2355	3360	3341.80	0.62	6	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	648	-3.59	0.90	12	0.11	-937.00	3730.00	7000	20230703	-51.93	3295	20240705	2.12	6190	-45.64	20240102	3295	2.12	20240705	6880	-51.09	20230721	3295	2.12	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
141	20240708	131105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3345	-15	5	-0.45	48779490	14630	23.20	3355	3370	3300	4365	2355	3360	3334.21	0.62	156	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	644	-3.57	0.90	12	0.08	-937.00	3730.00	7000	20230703	-52.21	3295	20240705	1.52	6190	-45.96	20240102	3295	1.52	20240705	6880	-51.38	20230721	3295	1.52	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
142	20240708	121107	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	-30	5	-0.89	29347900	8822	13.99	3355	3370	3300	4365	2355	3360	3326.67	0.62	1356	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	641	-3.55	0.89	12	0.05	-937.00	3730.00	7000	20230703	-52.43	3295	20240705	1.06	6190	-46.20	20240102	3295	1.06	20240705	6880	-51.60	20230721	3295	1.06	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
143	20240708	111104	57	100.00	KOSDAQ		제약	N	N	N	N	N	3325	-35	5	-1.04	21879850	6582	10.44	3355	3370	3300	4365	2355	3360	3324.19	0.62	961	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	641	-3.55	0.89	12	0.03	-937.00	3730.00	7000	20230703	-52.50	3295	20240705	0.91	6190	-46.28	20240102	3295	0.91	20240705	6880	-51.67	20230721	3295	0.91	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
144	20240708	101105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3350	-10	5	-0.30	13750045	4136	6.56	3355	3370	3300	4365	2355	3360	3324.48	0.62	803	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	645	-3.58	0.90	12	0.02	-937.00	3730.00	7000	20230703	-52.14	3295	20240705	1.67	6190	-45.88	20240102	3295	1.67	20240705	6880	-51.31	20230721	3295	1.67	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
145	20240708	091104	57	100.00	KOSDAQ		제약	N	N	N	N	N	3340	-20	5	-0.60	4185370	1256	1.99	3355	3370	3300	4365	2355	3360	3332.30	0.62	65	3483	3421	3358	3296	3233	3452	3327	96	1005	500	2280	5	1	19263740	643	-3.56	0.90	12	0.01	-937.00	3730.00	7000	20230703	-52.29	3295	20240705	1.37	6190	-46.04	20240102	3295	1.37	20240705	6880	-51.45	20230721	3295	1.37	20240705	0.72	N	308080	500	96 억	119919	N	N	N	N
146	20240705	161059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3360	60	2	1.82	210512670	63037	38.70	3300	3420	3295	4290	2310	3300	3339.51	0.55	14703	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	647	-3.59	0.90	12	0.33	-937.00	3730.00	7000	20230703	-52.00	3295	20240705	1.97	6190	-45.72	20240102	3295	1.97	20240705	6880	-51.16	20230721	3295	1.97	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
147	20240705	151103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3375	75	2	2.27	206670055	61894	38.00	3300	3420	3295	4290	2310	3300	3339.10	0.55	14283	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	650	-3.60	0.90	12	0.32	-937.00	3730.00	7000	20230703	-51.79	3295	20240705	2.43	6190	-45.48	20240102	3295	2.43	20240705	6880	-50.94	20230721	3295	2.43	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
148	20240705	141105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3370	70	2	2.12	189980980	56926	34.95	3300	3420	3295	4290	2310	3300	3337.33	0.55	13030	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	649	-3.60	0.90	12	0.30	-937.00	3730.00	7000	20230703	-51.86	3295	20240705	2.28	6190	-45.56	20240102	3295	2.28	20240705	6880	-51.02	20230721	3295	2.28	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
149	20240705	131102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3355	55	2	1.67	170567085	51162	31.41	3300	3420	3295	4290	2310	3300	3333.86	0.55	12821	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	646	-3.58	0.90	12	0.27	-937.00	3730.00	7000	20230703	-52.07	3295	20240705	1.82	6190	-45.80	20240102	3295	1.82	20240705	6880	-51.24	20230721	3295	1.82	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
150	20240705	121103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3320	20	2	0.61	131715885	39555	24.29	3300	3420	3295	4290	2310	3300	3329.94	0.55	9843	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	640	-3.54	0.89	12	0.21	-937.00	3730.00	7000	20230703	-52.57	3295	20240705	0.76	6190	-46.37	20240102	3295	0.76	20240705	6880	-51.74	20230721	3295	0.76	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
151	20240705	111059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3325	25	2	0.76	116799850	35067	21.53	3300	3420	3295	4290	2310	3300	3330.76	0.55	9386	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	641	-3.55	0.89	12	0.18	-937.00	3730.00	7000	20230703	-52.50	3295	20240705	0.91	6190	-46.28	20240102	3295	0.91	20240705	6880	-51.67	20230721	3295	0.91	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
152	20240705	101059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3330	30	2	0.91	97927925	29383	18.04	3300	3420	3295	4290	2310	3300	3332.81	0.55	7591	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	641	-3.55	0.89	12	0.15	-937.00	3730.00	7000	20230703	-52.43	3295	20240705	1.06	6190	-46.20	20240102	3295	1.06	20240705	6880	-51.60	20230721	3295	1.06	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
153	20240705	091101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3320	20	2	0.61	17248740	5220	3.20	3300	3340	3295	4290	2310	3300	3304.36	0.55	1708	3573	3436	3368	3231	3163	3402	3197	96	990	500	2240	5	1	19263740	640	-3.54	0.89	12	0.03	-937.00	3730.00	7000	20230703	-52.57	3295	20240705	0.76	6190	-46.37	20240102	3295	0.76	20240705	6880	-51.74	20230721	3295	0.76	20240705	0.86	N	308080	500	96 억	105200	N	N	N	N
154	20240704	161055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3300	-200	5	-5.71	545841880	161368	260.75	3500	3505	3300	4550	2450	3500	3382.64	0.49	9887	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	636	-3.52	0.88	12	0.84	-937.00	3730.00	7000	20230703	-52.86	3300	20240704	0.00	6190	-46.69	20240102	3300	0.00	20240704	6880	-52.03	20230704	3300	0.00	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
155	20240704	151100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3370	-130	5	-3.71	418205205	123055	198.84	3500	3505	3360	4550	2450	3500	3398.52	0.49	8669	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	649	-3.60	0.90	12	0.64	-937.00	3730.00	7000	20230703	-51.86	3360	20240704	0.30	6190	-45.56	20240102	3360	0.30	20240704	6880	-51.02	20230704	3360	0.30	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
156	20240704	141058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3400	-100	5	-2.86	372401280	109483	176.91	3500	3505	3360	4550	2450	3500	3401.45	0.49	6287	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	655	-3.63	0.91	12	0.57	-937.00	3730.00	7000	20230703	-51.43	3360	20240704	1.19	6190	-45.07	20240102	3360	1.19	20240704	6880	-50.58	20230704	3360	1.19	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
157	20240704	131058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3385	-115	5	-3.29	339310920	99774	161.22	3500	3505	3360	4550	2450	3500	3400.79	0.49	812	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	652	-3.61	0.91	12	0.52	-937.00	3730.00	7000	20230703	-51.64	3360	20240704	0.74	6190	-45.32	20240102	3360	0.74	20240704	6880	-50.80	20230704	3360	0.74	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
158	20240704	121059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3405	-95	5	-2.71	318175665	93538	151.15	3500	3505	3360	4550	2450	3500	3401.57	0.49	450	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	656	-3.63	0.91	12	0.49	-937.00	3730.00	7000	20230703	-51.36	3360	20240704	1.34	6190	-44.99	20240102	3360	1.34	20240704	6880	-50.51	20230704	3360	1.34	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
159	20240704	111057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3475	-25	5	-0.71	296264995	87096	140.74	3500	3505	3360	4550	2450	3500	3401.59	0.49	504	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	669	-3.71	0.93	12	0.45	-937.00	3730.00	7000	20230703	-50.36	3360	20240704	3.42	6190	-43.86	20240102	3360	3.42	20240704	6880	-49.49	20230704	3360	3.42	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
160	20240704	101057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3450	-50	5	-1.43	53180425	15365	24.83	3500	3505	3440	4550	2450	3500	3461.14	0.49	2331	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	665	-3.68	0.92	12	0.08	-937.00	3730.00	7000	20230703	-50.71	3440	20240704	0.29	6190	-44.26	20240102	3440	0.29	20240704	6880	-49.85	20230704	3440	0.29	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
161	20240704	091059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3500	0	3	0.00	1574995	450	0.73	3500	3505	3490	4550	2450	3500	3499.99	0.49	38	3626	3562	3531	3467	3436	3547	3452	96	1050	500	2380	5	1	19263740	674	-3.74	0.94	12	0.00	-937.00	3730.00	7000	20230703	-50.00	3490	20240704	0.29	6190	-43.46	20240102	3490	0.29	20240704	6880	-49.13	20230704	3490	0.29	20240704	0.85	N	308080	500	96 억	95307	N	N	N	N
162	20240703	161053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3500	-100	5	-2.78	217915730	61685	195.85	3580	3595	3500	4680	2520	3600	3533.08	0.46	7646	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	674	-3.74	0.94	12	0.32	-937.00	3730.00	7000	20230703	-50.00	3500	20240703	0.00	6190	-43.46	20240102	3500	0.00	20240703	7000	-50.00	20230703	3500	0.00	20240703	0.71	N	308080	500	96 억	87661	N	N	N	N
163	20240703	151056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3540	-60	5	-1.67	199914575	56546	179.53	3580	3595	3500	4680	2520	3600	3535.43	0.46	7916	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	682	-3.78	0.95	12	0.29	-937.00	3730.00	7000	20230703	-49.43	3500	20240703	1.14	6190	-42.81	20240102	3500	1.14	20240703	7000	-49.43	20230703	3500	1.14	20240703	0.71	N	308080	500	96 억	87661	N	N	N	N
164	20240703	141056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3535	-65	5	-1.81	142068065	40098	127.31	3580	3595	3530	4680	2520	3600	3543.02	0.46	5644	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	681	-3.77	0.95	12	0.21	-937.00	3730.00	7000	20230703	-49.50	3530	20240703	0.14	6190	-42.89	20240102	3530	0.14	20240703	7000	-49.50	20230703	3530	0.14	20240703	0.71	N	308080	500	96 억	87661	N	N	N	N
165	20240703	131055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3545	-55	5	-1.53	133088115	37569	119.28	3580	3595	3530	4680	2520	3600	3542.50	0.46	6542	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	683	-3.78	0.95	12	0.20	-937.00	3730.00	7000	20230703	-49.36	3530	20240703	0.42	6190	-42.73	20240102	3530	0.42	20240703	7000	-49.36	20230703	3530	0.42	20240703	0.71	N	308080	500	96 억	87661	N	N	N	N
166	20240703	121054	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3545	-55	5	-1.53	123642085	34899	110.80	3580	3595	3530	4680	2520	3600	3542.85	0.46	6564	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	683	-3.78	0.95	12	0.18	-937.00	3730.00	7000	20230703	-49.36	3530	20240703	0.42	6190	-42.73	20240102	3530	0.42	20240703	7000	-49.36	20230703	3530	0.42	20240703	0.71	N	308080	500	96 억	87661	N	N	N	N
167	20240703	111057	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3530	-70	5	-1.94	118038155	33313	105.77	3580	3595	3530	4680	2520	3600	3543.31	0.46	6576	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	680	-3.77	0.95	12	0.17	-937.00	3730.00	7000	20230703	-49.57	3530	20240703	0.00	6190	-42.97	20240102	3530	0.00	20240703	7000	-49.57	20230703	3530	0.00	20240703	0.71	N	308080	500	96 억	87661	N	N	N	N
168	20240703	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3580	-20	5	-0.56	9958555	2781	8.83	3580	3595	3540	4680	2520	3600	3580.93	0.46	-347	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	690	-3.82	0.96	12	0.01	-937.00	3730.00	7000	20230703	-48.86	3535	20240702	1.27	6190	-42.16	20240102	3535	1.27	20240702	7000	-48.86	20230703	3535	1.27	20240702	0.71	N	308080	500	96 억	87661	N	N	N	N
169	20240703	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	-40	5	-1.11	1530115	429	1.36	3580	3595	3540	4680	2520	3600	3566.70	0.46	1	3703	3651	3593	3541	3483	3622	3512	96	1080	500	2440	5	1	19263740	686	-3.80	0.95	12	0.00	-937.00	3730.00	7000	20230703	-49.14	3535	20240702	0.71	6190	-42.49	20240102	3535	0.71	20240702	7000	-49.14	20230703	3535	0.71	20240702	0.71	N	308080	500	96 억	87661	N	N	N	N
170	20240702	161050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3600	-50	5	-1.37	112533170	31495	48.74	3645	3645	3535	4745	2555	3650	3573.05	0.49	-6702	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	693	-3.84	0.97	12	0.16	-937.00	3730.00	7000	20230626	-48.57	3535	20240702	1.84	6190	-41.84	20240102	3535	1.84	20240702	7000	-48.57	20230703	3535	1.84	20240702	0.71	N	308080	500	96 억	94366	N	N	N	N
171	20240702	151053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3570	-80	5	-2.19	107860340	30195	46.72	3645	3645	3535	4745	2555	3650	3572.13	0.49	-6419	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	688	-3.81	0.96	12	0.16	-937.00	3730.00	7000	20230626	-49.00	3535	20240702	0.99	6190	-42.33	20240102	3535	0.99	20240702	7000	-49.00	20230703	3535	0.99	20240702	0.71	N	308080	500	96 억	94366	N	N	N	N
172	20240702	141053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3545	-105	5	-2.88	81823465	22865	35.38	3645	3645	3545	4745	2555	3650	3578.55	0.49	-4780	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	683	-3.78	0.95	12	0.12	-937.00	3730.00	7000	20230626	-49.36	3545	20240702	0.00	6190	-42.73	20240102	3545	0.00	20240702	7000	-49.36	20230703	3545	0.00	20240702	0.71	N	308080	500	96 억	94366	N	N	N	N
173	20240702	131053	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3560	-90	5	-2.47	70506560	19674	30.44	3645	3645	3545	4745	2555	3650	3583.74	0.49	-4133	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	686	-3.80	0.95	12	0.10	-937.00	3730.00	7000	20230626	-49.14	3545	20240702	0.42	6190	-42.49	20240102	3545	0.42	20240702	7000	-49.14	20230703	3545	0.42	20240702	0.71	N	308080	500	96 억	94366	N	N	N	N
174	20240702	121053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3600	-50	5	-1.37	25022125	6912	10.70	3645	3645	3590	4745	2555	3650	3620.10	0.49	-2346	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	693	-3.84	0.97	12	0.04	-937.00	3730.00	7000	20230626	-48.57	3570	20240626	0.84	6190	-41.84	20240102	3570	0.84	20240626	7000	-48.57	20230703	3570	0.84	20240626	0.71	N	308080	500	96 억	94366	N	N	N	N
175	20240702	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	-45	5	-1.23	21286005	5874	9.09	3645	3645	3595	4745	2555	3650	3623.77	0.49	-2206	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	694	-3.85	0.97	12	0.03	-937.00	3730.00	7000	20230626	-48.50	3570	20240626	0.98	6190	-41.76	20240102	3570	0.98	20240626	7000	-48.50	20230703	3570	0.98	20240626	0.71	N	308080	500	96 억	94366	N	N	N	N
176	20240702	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3605	-45	5	-1.23	19030250	5248	8.12	3645	3645	3595	4745	2555	3650	3626.19	0.49	-1910	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	694	-3.85	0.97	12	0.03	-937.00	3730.00	7000	20230626	-48.50	3570	20240626	0.98	6190	-41.76	20240102	3570	0.98	20240626	7000	-48.50	20230703	3570	0.98	20240626	0.71	N	308080	500	96 억	94366	N	N	N	N
177	20240702	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3635	-15	5	-0.41	9016190	2478	3.83	3645	3645	3595	4745	2555	3650	3638.49	0.49	-783	3763	3706	3638	3581	3513	3735	3610	96	1095	500	2480	5	1	19263740	700	-3.88	0.97	12	0.01	-937.00	3730.00	7000	20230626	-48.07	3570	20240626	1.82	6190	-41.28	20240102	3570	1.82	20240626	7000	-48.07	20230703	3570	1.82	20240626	0.71	N	308080	500	96 억	94366	N	N	N	N
178	20240701	161048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3650	10	2	0.27	236222310	64624	632.08	3630	3695	3570	4730	2550	3640	3655.33	0.46	5641	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	703	-3.90	0.98	12	0.34	-937.00	3730.00	7000	20230626	-47.86	3570	20240701	2.24	6190	-41.03	20240102	3570	2.24	20240701	7000	-47.86	20230703	3570	2.24	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
179	20240701	151051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3615	-25	5	-0.69	217407490	59436	581.34	3630	3695	3570	4730	2550	3640	3657.84	0.46	2460	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	696	-3.86	0.97	12	0.31	-937.00	3730.00	7000	20230626	-48.36	3570	20240701	1.26	6190	-41.60	20240102	3570	1.26	20240701	7000	-48.36	20230703	3570	1.26	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
180	20240701	141049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3640	0	3	0.00	196743990	53769	525.91	3630	3695	3570	4730	2550	3640	3659.06	0.46	1589	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	701	-3.88	0.98	12	0.28	-937.00	3730.00	7000	20230626	-48.00	3570	20240701	1.96	6190	-41.20	20240102	3570	1.96	20240701	7000	-48.00	20230703	3570	1.96	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
181	20240701	131049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3660	20	2	0.55	189370450	51752	506.18	3630	3695	3570	4730	2550	3640	3659.19	0.46	510	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	705	-3.91	0.98	12	0.27	-937.00	3730.00	7000	20230626	-47.71	3570	20240701	2.52	6190	-40.87	20240102	3570	2.52	20240701	7000	-47.71	20230703	3570	2.52	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
182	20240701	121050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3605	-35	5	-0.96	39639570	11046	108.04	3630	3640	3570	4730	2550	3640	3588.59	0.46	126	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	694	-3.85	0.97	12	0.06	-937.00	3730.00	7000	20230626	-48.50	3570	20240701	0.98	6190	-41.76	20240102	3570	0.98	20240701	7000	-48.50	20230703	3570	0.98	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
183	20240701	111046	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3585	-55	5	-1.51	33461590	9328	91.24	3630	3640	3570	4730	2550	3640	3587.22	0.46	126	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	691	-3.83	0.96	12	0.05	-937.00	3730.00	7000	20230626	-48.79	3570	20240701	0.42	6190	-42.08	20240102	3570	0.42	20240701	7000	-48.79	20230703	3570	0.42	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
184	20240701	101045	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3575	-65	5	-1.79	14751225	4111	40.21	3630	3640	3570	4730	2550	3640	3588.23	0.46	272	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	689	-3.82	0.96	12	0.02	-937.00	3730.00	7000	20230626	-48.93	3570	20240701	0.14	6190	-42.25	20240102	3570	0.14	20240701	7000	-48.93	20230703	3570	0.14	20240701	0.70	N	308080	500	96 억	88725	N	N	N	N
185	20240701	091043	57	100.00	KOSDAQ		제약	N	N	N	N	N	3590	-50	5	-1.37	3162055	874	8.55	3630	3640	3590	4730	2550	3640	3617.91	0.46	151	3690	3665	3640	3615	3590	3652	3602	96	1090	500	2470	5	1	19263740	692	-3.83	0.96	12	0.00	-937.00	3730.00	7000	20230626	-48.71	3570	20240626	0.56	6190	-42.00	20240102	3570	0.56	20240626	7000	-48.71	20230703	3570	0.56	20240626	0.70	N	308080	500	96 억	88725	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History