KissMeData/060590/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160606	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7370	-260	5	-3.41	1730474220	230806	39.57	7710	7810	7300	9910	5350	7630	7497.62	1.22	-46491	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1782	-11.43	2.22	12	0.95	-645.00	3322.00	15900	20230822	-53.65	7300	20240731	0.96	10900	-32.39	20240103	7300	0.96	20240731	15900	-53.65	20230822	7300	0.96	20240731	3.07	N	060590	500	120 억	295677	N	N	0	N	N
3	20240731	150612	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7380	-250	5	-3.28	1675341280	223317	38.29	7710	7810	7300	9910	5350	7630	7502.08	1.22	-44434	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1785	-11.44	2.22	12	0.92	-645.00	3322.00	15900	20230822	-53.58	7300	20240731	1.10	10900	-32.29	20240103	7300	1.10	20240731	15900	-53.58	20230822	7300	1.10	20240731	3.07	N	060590	500	120 억	295677	N	N	0	N	N
4	20240731	140613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7390	-240	5	-3.15	1435588310	190622	32.68	7710	7810	7320	9910	5350	7630	7531.07	1.22	-41982	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1787	-11.46	2.22	12	0.79	-645.00	3322.00	15900	20230822	-53.52	7320	20240731	0.96	10900	-32.20	20240103	7320	0.96	20240731	15900	-53.52	20230822	7320	0.96	20240731	3.07	N	060590	500	120 억	295677	N	N	0	N	N
5	20240731	130611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7430	-200	5	-2.62	1152261040	152230	26.10	7710	7810	7400	9910	5350	7630	7569.21	1.22	-32201	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1797	-11.52	2.24	12	0.63	-645.00	3322.00	15900	20230822	-53.27	7400	20240731	0.41	10900	-31.83	20240103	7400	0.41	20240731	15900	-53.27	20230822	7400	0.41	20240731	3.07	N	060590	500	120 억	295677	N	N	0	N	N
6	20240731	120613	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	-140	5	-1.83	932494500	122750	21.04	7710	7810	7480	9910	5350	7630	7596.70	1.22	-25421	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1811	-11.61	2.25	12	0.51	-645.00	3322.00	15900	20230822	-52.89	7430	20240719	0.81	10900	-31.28	20240103	7430	0.81	20240719	15900	-52.89	20230822	7430	0.81	20240719	3.07	N	060590	500	120 억	295677	N	N	0	N	N
7	20240731	110613	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-110	5	-1.44	809534600	106365	18.24	7710	7810	7480	9910	5350	7630	7610.91	1.22	-16901	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1818	-11.66	2.26	12	0.44	-645.00	3322.00	15900	20230822	-52.70	7430	20240719	1.21	10900	-31.01	20240103	7430	1.21	20240719	15900	-52.70	20230822	7430	1.21	20240719	3.07	N	060590	500	120 억	295677	N	N	0	N	N
8	20240731	100612	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-30	5	-0.39	679008870	89095	15.27	7710	7810	7480	9910	5350	7630	7621.18	1.22	-13087	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1838	-11.78	2.29	12	0.37	-645.00	3322.00	15900	20230822	-52.20	7430	20240719	2.29	10900	-30.28	20240103	7430	2.29	20240719	15900	-52.20	20230822	7430	2.29	20240719	3.07	N	060590	500	120 억	295677	N	N	0	N	N
9	20240731	090605	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	90	2	1.18	92399190	11984	2.05	7710	7740	7690	9910	5350	7630	7710.21	1.22	-1369	8643	8136	7883	7376	7123	8010	7250	121	2280	500	5340	10	1	24181020	1867	-11.97	2.32	12	0.05	-645.00	3322.00	15900	20230822	-51.45	7430	20240719	3.90	10900	-29.17	20240103	7430	3.90	20240719	15900	-51.45	20230822	7430	3.90	20240719	3.07	N	060590	500	120 억	295677	N	N	0	N	N
10	20240730	160555	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-300	5	-3.78	4633546620	578896	291.13	7990	8390	7630	10300	5560	7930	8005.59	1.61	-97018	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1845	-11.83	2.30	12	2.39	-645.00	3322.00	15900	20230822	-52.01	7430	20240719	2.69	10900	-30.00	20240103	7430	2.69	20240719	15900	-52.01	20230822	7430	2.69	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
11	20240730	150605	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	-240	5	-3.03	4408561220	549503	276.34	7990	8390	7650	10300	5560	7930	8022.82	1.61	-100020	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1860	-11.92	2.31	12	2.27	-645.00	3322.00	15900	20230822	-51.64	7430	20240719	3.50	10900	-29.45	20240103	7430	3.50	20240719	15900	-51.64	20230822	7430	3.50	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
12	20240730	140558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	10	2	0.13	3545920310	438508	220.53	7990	8390	7820	10300	5560	7930	8086.33	1.61	-93599	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1920	-12.31	2.39	12	1.81	-645.00	3322.00	15900	20230822	-50.06	7430	20240719	6.86	10900	-27.16	20240103	7430	6.86	20240719	15900	-50.06	20230822	7430	6.86	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
13	20240730	130603	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-110	5	-1.39	453447150	57576	28.95	7990	7990	7820	10300	5560	7930	7875.63	1.61	-4109	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1891	-12.12	2.35	12	0.24	-645.00	3322.00	15900	20230822	-50.82	7430	20240719	5.25	10900	-28.26	20240103	7430	5.25	20240719	15900	-50.82	20230822	7430	5.25	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
14	20240730	120558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	-60	5	-0.76	304491710	38614	19.42	7990	7990	7840	10300	5560	7930	7885.53	1.61	-1138	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1903	-12.20	2.37	12	0.16	-645.00	3322.00	15900	20230822	-50.50	7430	20240719	5.92	10900	-27.80	20240103	7430	5.92	20240719	15900	-50.50	20230822	7430	5.92	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
15	20240730	110604	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	-70	5	-0.88	264848480	33590	16.89	7990	7990	7840	10300	5560	7930	7884.74	1.61	1791	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1901	-12.19	2.37	12	0.14	-645.00	3322.00	15900	20230822	-50.57	7430	20240719	5.79	10900	-27.89	20240103	7430	5.79	20240719	15900	-50.57	20230822	7430	5.79	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
16	20240730	100604	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	-80	5	-1.01	217420280	27565	13.86	7990	7990	7840	10300	5560	7930	7887.55	1.61	-212	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1898	-12.17	2.36	12	0.11	-645.00	3322.00	15900	20230822	-50.63	7430	20240719	5.65	10900	-27.98	20240103	7430	5.65	20240719	15900	-50.63	20230822	7430	5.65	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
17	20240730	090607	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	10	2	0.13	9281710	1168	0.59	7990	7990	7920	10300	5560	7930	7946.68	1.61	309	8290	8110	8010	7830	7730	8060	7780	121	2370	500	5550	10	1	24181020	1920	-12.31	2.39	12	0.00	-645.00	3322.00	15900	20230822	-50.06	7430	20240719	6.86	10900	-27.16	20240103	7430	6.86	20240719	15900	-50.06	20230822	7430	6.86	20240719	3.03	N	060590	500	120 억	389946	N	N	0	N	N
18	20240729	160556	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	20	2	0.25	1526384180	189596	89.51	8010	8190	7910	10280	5540	7910	8051.35	1.58	5123	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1918	-12.29	2.39	12	0.78	-645.00	3322.00	15900	20230822	-50.13	7430	20240719	6.73	10900	-27.25	20240103	7430	6.73	20240719	15900	-50.13	20230822	7430	6.73	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
19	20240729	150603	57	100.00	KOSDAQ		제약	N	N	N	N	N	8030	120	2	1.52	1380468570	171257	80.85	8010	8190	7910	10280	5540	7910	8060.89	1.58	2236	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1942	-12.45	2.42	12	0.71	-645.00	3322.00	15900	20230822	-49.50	7430	20240719	8.08	10900	-26.33	20240103	7430	8.08	20240719	15900	-49.50	20230822	7430	8.08	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
20	20240729	140607	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	140	2	1.77	1140146420	141371	66.74	8010	8190	7910	10280	5540	7910	8065.04	1.58	6300	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1947	-12.48	2.42	12	0.58	-645.00	3322.00	15900	20230822	-49.37	7430	20240719	8.34	10900	-26.15	20240103	7430	8.34	20240719	15900	-49.37	20230822	7430	8.34	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
21	20240729	130607	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	140	2	1.77	1065180450	132033	62.33	8010	8190	7910	10280	5540	7910	8067.65	1.58	5550	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1947	-12.48	2.42	12	0.55	-645.00	3322.00	15900	20230822	-49.37	7430	20240719	8.34	10900	-26.15	20240103	7430	8.34	20240719	15900	-49.37	20230822	7430	8.34	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
22	20240729	120602	57	100.00	KOSDAQ		제약	N	N	N	N	N	8090	180	2	2.28	1013721550	125635	59.31	8010	8190	7910	10280	5540	7910	8068.91	1.58	3967	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1956	-12.54	2.44	12	0.52	-645.00	3322.00	15900	20230822	-49.12	7430	20240719	8.88	10900	-25.78	20240103	7430	8.88	20240719	15900	-49.12	20230822	7430	8.88	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
23	20240729	110601	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	200	2	2.53	858924720	106525	50.29	8010	8190	7910	10280	5540	7910	8063.28	1.58	7477	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1961	-12.57	2.44	12	0.44	-645.00	3322.00	15900	20230822	-48.99	7430	20240719	9.15	10900	-25.60	20240103	7430	9.15	20240719	15900	-48.99	20230822	7430	9.15	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
24	20240729	100558	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	200	2	2.53	594032080	73799	34.84	8010	8190	7910	10280	5540	7910	8049.52	1.58	16650	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1961	-12.57	2.44	12	0.31	-645.00	3322.00	15900	20230822	-48.99	7430	20240719	9.15	10900	-25.60	20240103	7430	9.15	20240719	15900	-48.99	20230822	7430	9.15	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
25	20240729	090556	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	130	2	1.64	229426740	28734	13.57	8010	8090	7910	10280	5540	7910	7984.77	1.58	3536	8236	8072	7956	7792	7676	8015	7735	121	2370	500	5530	10	1	24181020	1944	-12.47	2.42	12	0.12	-645.00	3322.00	15900	20230822	-49.43	7430	20240719	8.21	10900	-26.24	20240103	7430	8.21	20240719	15900	-49.43	20230822	7430	8.21	20240719	3.23	N	060590	500	120 억	382245	N	N	0	N	N
26	20240726	160548	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	-90	5	-1.12	1621233620	203667	41.07	8000	8120	7840	10400	5600	8000	7960.30	1.49	20700	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1913	-12.26	2.38	12	0.84	-645.00	3322.00	15900	20230822	-50.25	7430	20240719	6.46	10900	-27.43	20240103	7430	6.46	20240719	15900	-50.25	20230822	7430	6.46	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
27	20240726	150553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-80	5	-1.00	1506763630	189164	38.14	8000	8120	7840	10400	5600	8000	7965.38	1.49	17450	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1915	-12.28	2.38	12	0.78	-645.00	3322.00	15900	20230822	-50.19	7430	20240719	6.59	10900	-27.34	20240103	7430	6.59	20240719	15900	-50.19	20230822	7430	6.59	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
28	20240726	140556	57	100.00	KOSDAQ		제약	N	N	N	N	N	8010	10	2	0.12	1378753840	173011	34.88	8000	8120	7840	10400	5600	8000	7969.17	1.49	14881	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1937	-12.42	2.41	12	0.72	-645.00	3322.00	15900	20230822	-49.62	7430	20240719	7.81	10900	-26.51	20240103	7430	7.81	20240719	15900	-49.62	20230822	7430	7.81	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
29	20240726	130555	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	50	2	0.62	1228952950	154230	31.10	8000	8120	7840	10400	5600	8000	7968.31	1.49	10922	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1947	-12.48	2.42	12	0.64	-645.00	3322.00	15900	20230822	-49.37	7430	20240719	8.34	10900	-26.15	20240103	7430	8.34	20240719	15900	-49.37	20230822	7430	8.34	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
30	20240726	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	40	2	0.50	1093252990	137354	27.70	8000	8120	7840	10400	5600	8000	7959.38	1.49	18492	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1944	-12.47	2.42	12	0.57	-645.00	3322.00	15900	20230822	-49.43	7430	20240719	8.21	10900	-26.24	20240103	7430	8.21	20240719	15900	-49.43	20230822	7430	8.21	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
31	20240726	110558	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	40	2	0.50	994252030	125018	25.21	8000	8120	7840	10400	5600	8000	7952.87	1.49	21227	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1944	-12.47	2.42	12	0.52	-645.00	3322.00	15900	20230822	-49.43	7430	20240719	8.21	10900	-26.24	20240103	7430	8.21	20240719	15900	-49.43	20230822	7430	8.21	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
32	20240726	100557	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	100	2	1.25	817667470	103026	20.77	8000	8120	7840	10400	5600	8000	7936.51	1.49	21450	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1959	-12.56	2.44	12	0.43	-645.00	3322.00	15900	20230822	-49.06	7430	20240719	9.02	10900	-25.69	20240103	7430	9.02	20240719	15900	-49.06	20230822	7430	9.02	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
33	20240726	090552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	-30	5	-0.38	102762000	12825	2.59	8000	8070	7970	10400	5600	8000	8012.64	1.49	-217	8386	8192	8086	7892	7786	8140	7840	121	2400	500	5600	10	1	24181020	1927	-12.36	2.40	12	0.05	-645.00	3322.00	15900	20230822	-49.87	7430	20240719	7.27	10900	-26.88	20240103	7430	7.27	20240719	15900	-49.87	20230822	7430	7.27	20240719	3.05	N	060590	500	120 억	360329	N	N	0	N	N
34	20240725	160552	57	100.00	KOSDAQ		제약	N	N	N	N	N	8000	-390	5	-4.65	3960217980	488892	13.39	8100	8280	7980	10900	5880	8390	8100.66	1.03	124212	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1934	-12.40	2.41	12	2.02	-645.00	3322.00	15900	20230822	-49.69	7430	20240719	7.67	10900	-26.61	20240103	7430	7.67	20240719	15900	-49.69	20230822	7430	7.67	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
35	20240725	150600	57	100.00	KOSDAQ		제약	N	N	N	N	N	8050	-340	5	-4.05	3749939530	462638	12.67	8100	8280	7980	10900	5880	8390	8105.44	1.03	120912	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1947	-12.48	2.42	12	1.91	-645.00	3322.00	15900	20230822	-49.37	7430	20240719	8.34	10900	-26.15	20240103	7430	8.34	20240719	15900	-49.37	20230822	7430	8.34	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
36	20240725	140600	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	-280	5	-3.34	3548463740	437699	11.99	8100	8280	7980	10900	5880	8390	8106.96	1.03	119619	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1961	-12.57	2.44	12	1.81	-645.00	3322.00	15900	20230822	-48.99	7430	20240719	9.15	10900	-25.60	20240103	7430	9.15	20240719	15900	-48.99	20230822	7430	9.15	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
37	20240725	130554	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	-290	5	-3.46	3296812750	406656	11.14	8100	8280	7980	10900	5880	8390	8106.99	1.03	120719	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1959	-12.56	2.44	12	1.68	-645.00	3322.00	15900	20230822	-49.06	7430	20240719	9.02	10900	-25.69	20240103	7430	9.02	20240719	15900	-49.06	20230822	7430	9.02	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
38	20240725	120557	57	100.00	KOSDAQ		제약	N	N	N	N	N	8110	-280	5	-3.34	3060590560	377374	10.33	8100	8280	7980	10900	5880	8390	8110.08	1.03	108622	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1961	-12.57	2.44	12	1.56	-645.00	3322.00	15900	20230822	-48.99	7430	20240719	9.15	10900	-25.60	20240103	7430	9.15	20240719	15900	-48.99	20230822	7430	9.15	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
39	20240725	110553	57	100.00	KOSDAQ		제약	N	N	N	N	N	8100	-290	5	-3.46	2588869930	318903	8.73	8100	8280	7980	10900	5880	8390	8117.88	1.03	96381	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1959	-12.56	2.44	12	1.32	-645.00	3322.00	15900	20230822	-49.06	7430	20240719	9.02	10900	-25.69	20240103	7430	9.02	20240719	15900	-49.06	20230822	7430	9.02	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
40	20240725	100554	57	100.00	KOSDAQ		제약	N	N	N	N	N	8140	-250	5	-2.98	1977479890	243089	6.66	8100	8280	8060	10900	5880	8390	8134.59	1.03	63867	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1968	-12.62	2.45	12	1.01	-645.00	3322.00	15900	20230822	-48.81	7430	20240719	9.56	10900	-25.32	20240103	7430	9.56	20240719	15900	-48.81	20230822	7430	9.56	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
41	20240725	090551	57	100.00	KOSDAQ		제약	N	N	N	N	N	8120	-270	5	-3.22	649181260	80039	2.19	8100	8210	8060	10900	5880	8390	8110.12	1.03	28506	9690	9040	8400	7750	7110	9365	8075	121	2510	500	5870	10	1	24181020	1963	-12.59	2.44	12	0.33	-645.00	3322.00	15900	20230822	-48.93	7430	20240719	9.29	10900	-25.50	20240103	7430	9.29	20240719	15900	-48.93	20230822	7430	9.29	20240719	3.07	N	060590	500	120 억	248625	N	N	0	N	N
42	20240724	160548	57	100.00	KOSDAQ		제약	N	N	N	N	N	8390	670	2	8.68	30909606820	3614650	4949.61	7820	9050	7760	10030	5410	7720	8551.22	1.19	-39821	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	2029	-13.01	2.53	12	14.95	-645.00	3322.00	15900	20230822	-47.23	7430	20240719	12.92	10900	-23.03	20240103	7430	12.92	20240719	15900	-47.23	20230822	7430	12.92	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
43	20240724	150557	57	100.00	KOSDAQ		제약	N	N	N	N	N	8440	720	2	9.33	29617361110	3460244	4738.18	7820	9050	7760	10030	5410	7720	8559.33	1.19	-44118	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	2041	-13.09	2.54	12	14.31	-645.00	3322.00	15900	20230822	-46.92	7430	20240719	13.59	10900	-22.57	20240103	7430	13.59	20240719	15900	-46.92	20230822	7430	13.59	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
44	20240724	140554	57	100.00	KOSDAQ		제약	N	N	N	N	N	8430	710	2	9.20	13205055550	1567094	2145.85	7820	8770	7760	10030	5410	7720	8426.46	1.19	-3614	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	2038	-13.07	2.54	12	6.48	-645.00	3322.00	15900	20230822	-46.98	7430	20240719	13.46	10900	-22.66	20240103	7430	13.46	20240719	15900	-46.98	20230822	7430	13.46	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
45	20240724	130558	57	100.00	KOSDAQ		제약	N	N	N	N	N	8450	730	2	9.46	7286792530	871851	1193.84	7820	8700	7760	10030	5410	7720	8357.84	1.19	22043	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	2043	-13.10	2.54	12	3.61	-645.00	3322.00	15900	20230822	-46.86	7430	20240719	13.73	10900	-22.48	20240103	7430	13.73	20240719	15900	-46.86	20230822	7430	13.73	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
46	20240724	120600	57	100.00	KOSDAQ		제약	N	N	N	N	N	8200	480	2	6.22	2565359450	314722	430.95	7820	8360	7760	10030	5410	7720	8151.19	1.19	53944	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	1983	-12.71	2.47	12	1.30	-645.00	3322.00	15900	20230822	-48.43	7430	20240719	10.36	10900	-24.77	20240103	7430	10.36	20240719	15900	-48.43	20230822	7430	10.36	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
47	20240724	110556	57	100.00	KOSDAQ		제약	N	N	N	N	N	8160	440	2	5.70	2129621060	261795	358.48	7820	8360	7760	10030	5410	7720	8134.69	1.19	55265	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	1973	-12.65	2.46	12	1.08	-645.00	3322.00	15900	20230822	-48.68	7430	20240719	9.83	10900	-25.14	20240103	7430	9.83	20240719	15900	-48.68	20230822	7430	9.83	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
48	20240724	100555	57	100.00	KOSDAQ		제약	N	N	N	N	N	8130	410	2	5.31	962154480	119658	163.85	7820	8190	7760	10030	5410	7720	8040.87	1.19	28846	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	1966	-12.60	2.45	12	0.49	-645.00	3322.00	15900	20230822	-48.87	7430	20240719	9.42	10900	-25.41	20240103	7430	9.42	20240719	15900	-48.87	20230822	7430	9.42	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
49	20240724	090553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	40	2	0.52	30603610	3925	5.37	7820	7820	7760	10030	5410	7720	7797.10	1.19	-1000	8000	7860	7720	7580	7440	7930	7650	121	2310	500	5400	10	1	24181020	1876	-12.03	2.34	12	0.02	-645.00	3322.00	15900	20230822	-51.19	7430	20240719	4.44	10900	-28.81	20240103	7430	4.44	20240719	15900	-51.19	20230822	7430	4.44	20240719	3.17	N	060590	500	120 억	288505	N	N	0	N	N
50	20240723	160545	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	160	2	2.12	560147240	72538	80.73	7580	7860	7580	9820	5300	7560	7722.16	1.08	26029	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1867	-11.97	2.32	12	0.30	-645.00	3322.00	15900	20230822	-51.45	7430	20240719	3.90	10900	-29.17	20240103	7430	3.90	20240719	15900	-51.45	20230822	7430	3.90	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
51	20240723	150559	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	150	2	1.98	532570220	68959	76.75	7580	7860	7580	9820	5300	7560	7723.04	1.08	25894	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1864	-11.95	2.32	12	0.29	-645.00	3322.00	15900	20230822	-51.51	7430	20240719	3.77	10900	-29.27	20240103	7430	3.77	20240719	15900	-51.51	20230822	7430	3.77	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
52	20240723	140547	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	200	2	2.65	512118210	66305	73.80	7580	7860	7580	9820	5300	7560	7723.72	1.08	25662	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1876	-12.03	2.34	12	0.27	-645.00	3322.00	15900	20230822	-51.19	7430	20240719	4.44	10900	-28.81	20240103	7430	4.44	20240719	15900	-51.19	20230822	7430	4.44	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
53	20240723	130546	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	120	2	1.59	472880280	61239	68.16	7580	7860	7580	9820	5300	7560	7721.93	1.08	25855	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1857	-11.91	2.31	12	0.25	-645.00	3322.00	15900	20230822	-51.70	7430	20240719	3.36	10900	-29.54	20240103	7430	3.36	20240719	15900	-51.70	20230822	7430	3.36	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
54	20240723	120550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	180	2	2.38	436339350	56487	62.87	7580	7860	7580	9820	5300	7560	7724.65	1.08	25951	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1872	-12.00	2.33	12	0.23	-645.00	3322.00	15900	20230822	-51.32	7430	20240719	4.17	10900	-28.99	20240103	7430	4.17	20240719	15900	-51.32	20230822	7430	4.17	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
55	20240723	110553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	40	2	0.53	126504350	16513	18.38	7580	7770	7580	9820	5300	7560	7661.01	1.08	267	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1838	-11.78	2.29	12	0.07	-645.00	3322.00	15900	20230822	-52.20	7430	20240719	2.29	10900	-30.28	20240103	7430	2.29	20240719	15900	-52.20	20230822	7430	2.29	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
56	20240723	100550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	120	2	1.59	81666720	10625	11.83	7580	7770	7580	9820	5300	7560	7686.51	1.08	-2129	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1857	-11.91	2.31	12	0.04	-645.00	3322.00	15900	20230822	-51.70	7430	20240719	3.36	10900	-29.54	20240103	7430	3.36	20240719	15900	-51.70	20230822	7430	3.36	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
57	20240723	090552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	150	2	1.98	31481330	4094	4.56	7580	7770	7580	9820	5300	7560	7690.23	1.08	-1295	8113	7836	7673	7396	7233	7975	7535	121	2260	500	5290	10	1	24181020	1864	-11.95	2.32	12	0.02	-645.00	3322.00	15900	20230822	-51.51	7430	20240719	3.77	10900	-29.27	20240103	7430	3.77	20240719	15900	-51.51	20230822	7430	3.77	20240719	3.17	N	060590	500	120 억	262079	N	N	0	N	N
58	20240722	160544	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	70	2	0.93	684319270	88927	113.15	7510	7950	7510	9730	5250	7490	7695.94	1.06	5632	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1828	-11.72	2.28	12	0.37	-645.00	3322.00	15900	20230822	-52.45	7430	20240719	1.75	10900	-30.64	20240103	7430	1.75	20240719	15900	-52.45	20230822	7430	1.75	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
59	20240722	150550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	100	2	1.34	665525360	86444	109.99	7510	7950	7510	9730	5250	7490	7699.40	1.06	5637	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1835	-11.77	2.28	12	0.36	-645.00	3322.00	15900	20230822	-52.26	7430	20240719	2.15	10900	-30.37	20240103	7430	2.15	20240719	15900	-52.26	20230822	7430	2.15	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
60	20240722	140551	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	130	2	1.74	621217120	80597	102.55	7510	7950	7510	9730	5250	7490	7708.23	1.06	5331	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1843	-11.81	2.29	12	0.33	-645.00	3322.00	15900	20230822	-52.08	7430	20240719	2.56	10900	-30.09	20240103	7430	2.56	20240719	15900	-52.08	20230822	7430	2.56	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
61	20240722	130547	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	160	2	2.14	563083190	72975	92.85	7510	7950	7510	9730	5250	7490	7716.73	1.06	7123	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1850	-11.86	2.30	12	0.30	-645.00	3322.00	15900	20230822	-51.89	7430	20240719	2.96	10900	-29.82	20240103	7430	2.96	20240719	15900	-51.89	20230822	7430	2.96	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
62	20240722	120549	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	110	2	1.47	530857580	68752	87.48	7510	7950	7510	9730	5250	7490	7722.01	1.06	7422	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1838	-11.78	2.29	12	0.28	-645.00	3322.00	15900	20230822	-52.20	7430	20240719	2.29	10900	-30.28	20240103	7430	2.29	20240719	15900	-52.20	20230822	7430	2.29	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
63	20240722	110546	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	140	2	1.87	452194100	58389	74.29	7510	7950	7510	9730	5250	7490	7745.38	1.06	12540	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1845	-11.83	2.30	12	0.24	-645.00	3322.00	15900	20230822	-52.01	7430	20240719	2.69	10900	-30.00	20240103	7430	2.69	20240719	15900	-52.01	20230822	7430	2.69	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
64	20240722	100549	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	210	2	2.80	415079520	53524	68.10	7510	7950	7510	9730	5250	7490	7756.01	1.06	15370	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1862	-11.94	2.32	12	0.22	-645.00	3322.00	15900	20230822	-51.57	7430	20240719	3.63	10900	-29.36	20240103	7430	3.63	20240719	15900	-51.57	20230822	7430	3.63	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
65	20240722	090546	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	350	2	4.67	211994570	27269	34.70	7510	7950	7510	9730	5250	7490	7776.29	1.06	9029	7743	7616	7523	7396	7303	7570	7350	121	2240	500	5240	10	1	24181020	1896	-12.16	2.36	12	0.11	-645.00	3322.00	15900	20230822	-50.69	7430	20240719	5.52	10900	-28.07	20240103	7430	5.52	20240719	15900	-50.69	20230822	7430	5.52	20240719	3.17	N	060590	500	120 억	256444	N	N	1	N	N
66	20240719	160535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7490	-160	5	-2.09	582150590	77257	91.29	7620	7650	7430	9940	5360	7650	7536.09	1.16	-23822	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1811	-11.61	2.25	12	0.32	-645.00	3322.00	15900	20230822	-52.89	7430	20240719	0.81	10900	-31.28	20240103	7430	0.81	20240719	15900	-52.89	20230822	7430	0.81	20240719	3.17	N	060590	500	120 억	281233	N	N	1	N	N
67	20240719	150540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7510	-140	5	-1.83	544743350	72264	85.39	7620	7650	7430	9940	5360	7650	7538.22	1.16	-23792	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1816	-11.64	2.26	12	0.30	-645.00	3322.00	15900	20230822	-52.77	7430	20240719	1.08	10900	-31.10	20240103	7430	1.08	20240719	15900	-52.77	20230822	7430	1.08	20240719	3.17	N	060590	500	120 억	281233	N	N	0	N	N
68	20240719	140544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7500	-150	5	-1.96	453328900	60069	70.98	7620	7650	7430	9940	5360	7650	7546.78	1.16	-24124	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1814	-11.63	2.26	12	0.25	-645.00	3322.00	15900	20230822	-52.83	7430	20240719	0.94	10900	-31.19	20240103	7430	0.94	20240719	15900	-52.83	20230822	7430	0.94	20240719	3.17	N	060590	500	120 억	281233	N	N	0	N	N
69	20240719	130537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7550	-100	5	-1.31	265813400	35044	41.41	7620	7650	7550	9940	5360	7650	7585.11	1.16	-22545	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1826	-11.71	2.27	12	0.14	-645.00	3322.00	15900	20230822	-52.52	7550	20240719	0.00	10900	-30.73	20240103	7550	0.00	20240719	15900	-52.52	20230822	7550	0.00	20240719	3.17	N	060590	500	120 억	281233	N	N	0	N	N
70	20240719	120536	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7630	-20	5	-0.26	216681500	28550	33.74	7620	7650	7560	9940	5360	7650	7589.52	1.16	-18886	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1845	-11.83	2.30	12	0.12	-645.00	3322.00	15900	20230822	-52.01	7560	20240719	0.93	10900	-30.00	20240103	7560	0.93	20240719	15900	-52.01	20230822	7560	0.93	20240719	3.17	N	060590	500	120 억	281233	N	N	0	N	N
71	20240719	110540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7580	-70	5	-0.92	200233290	26385	31.18	7620	7650	7560	9940	5360	7650	7588.88	1.16	-17737	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1833	-11.75	2.28	12	0.11	-645.00	3322.00	15900	20230822	-52.33	7560	20240719	0.26	10900	-30.46	20240103	7560	0.26	20240719	15900	-52.33	20230822	7560	0.26	20240719	3.17	N	060590	500	120 억	281233	N	N	0	N	N
72	20240719	100454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7610	-40	5	-0.52	92227300	12142	14.35	7620	7650	7570	9940	5360	7650	7595.68	1.16	-6319	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1840	-11.80	2.29	12	0.05	-645.00	3322.00	15900	20230822	-52.14	7570	20240719	0.53	10900	-30.18	20240103	7570	0.53	20240719	15900	-52.14	20230822	7570	0.53	20240719	3.17	N	060590	500	120 억	281233	N	N	0	N	N
73	20240719	090549	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	0	3	0.00	6591720	865	1.02	7620	7650	7620	9940	5360	7650	7620.11	1.16	-114	7870	7760	7680	7570	7490	7720	7530	121	2290	500	5350	10	1	24181020	1850	-11.86	2.30	12	0.00	-645.00	3322.00	15900	20230822	-51.89	7600	20240705	0.66	10900	-29.82	20240103	7600	0.66	20240705	15900	-51.89	20230822	7600	0.66	20240705	3.17	N	060590	500	120 억	281233	N	N	0	N	N
74	20240718	160529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7650	-140	5	-1.80	644658670	84081	148.40	7790	7790	7600	10120	5460	7790	7667.11	1.27	-26846	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1850	-11.86	2.30	12	0.35	-645.00	3322.00	15900	20230822	-51.89	7600	20240718	0.66	10900	-29.82	20240103	7600	0.66	20240718	15900	-51.89	20230822	7600	0.66	20240718	3.17	N	060590	500	120 억	308079	N	N	0	N	N
75	20240718	150537	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	-170	5	-2.18	599010860	78091	137.83	7790	7790	7620	10120	5460	7790	7670.68	1.27	-25306	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1843	-11.81	2.29	12	0.32	-645.00	3322.00	15900	20230822	-52.08	7600	20240705	0.26	10900	-30.09	20240103	7600	0.26	20240705	15900	-52.08	20230822	7600	0.26	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
76	20240718	140533	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	-100	5	-1.28	414388780	53955	95.23	7790	7790	7630	10120	5460	7790	7680.27	1.27	-14659	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1860	-11.92	2.31	12	0.22	-645.00	3322.00	15900	20230822	-51.64	7600	20240705	1.18	10900	-29.45	20240103	7600	1.18	20240705	15900	-51.64	20230822	7600	1.18	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
77	20240718	130534	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-90	5	-1.16	357036580	46487	82.05	7790	7790	7630	10120	5460	7790	7680.35	1.27	-14958	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1862	-11.94	2.32	12	0.19	-645.00	3322.00	15900	20230822	-51.57	7600	20240705	1.32	10900	-29.36	20240103	7600	1.32	20240705	15900	-51.57	20230822	7600	1.32	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
78	20240718	120533	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-110	5	-1.41	333749470	43453	76.69	7790	7790	7630	10120	5460	7790	7680.70	1.27	-14292	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1857	-11.91	2.31	12	0.18	-645.00	3322.00	15900	20230822	-51.70	7600	20240705	1.05	10900	-29.54	20240103	7600	1.05	20240705	15900	-51.70	20230822	7600	1.05	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
79	20240718	110536	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-90	5	-1.16	276540810	36003	63.54	7790	7790	7630	10120	5460	7790	7681.05	1.27	-11505	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1862	-11.94	2.32	12	0.15	-645.00	3322.00	15900	20230822	-51.57	7600	20240705	1.32	10900	-29.36	20240103	7600	1.32	20240705	15900	-51.57	20230822	7600	1.32	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
80	20240718	100538	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-90	5	-1.16	234599770	30541	53.90	7790	7790	7630	10120	5460	7790	7681.47	1.27	-9717	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1862	-11.94	2.32	12	0.13	-645.00	3322.00	15900	20230822	-51.57	7600	20240705	1.32	10900	-29.36	20240103	7600	1.32	20240705	15900	-51.57	20230822	7600	1.32	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
81	20240718	090539	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-130	5	-1.67	85569750	11132	19.65	7790	7790	7630	10120	5460	7790	7686.83	1.27	-8430	8010	7900	7820	7710	7630	7955	7765	121	2330	500	5450	10	1	24181020	1852	-11.88	2.31	12	0.05	-645.00	3322.00	15900	20230822	-51.82	7600	20240705	0.79	10900	-29.72	20240103	7600	0.79	20240705	15900	-51.82	20230822	7600	0.79	20240705	3.17	N	060590	500	120 억	308079	N	N	0	N	N
82	20240717	160600	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	50	2	0.65	438225060	55841	81.33	7740	7930	7740	10060	5420	7740	7847.73	1.25	5896	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1884	-12.08	2.34	12	0.23	-645.00	3322.00	15900	20230822	-51.01	7600	20240705	2.50	10900	-28.53	20240103	7600	2.50	20240705	15900	-51.01	20230822	7600	2.50	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
83	20240717	150603	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	70	2	0.90	428294270	54568	79.48	7740	7930	7740	10060	5420	7740	7848.82	1.25	5593	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1889	-12.11	2.35	12	0.23	-645.00	3322.00	15900	20230822	-50.88	7600	20240705	2.76	10900	-28.35	20240103	7600	2.76	20240705	15900	-50.88	20230822	7600	2.76	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
84	20240717	140601	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	100	2	1.29	370113020	47118	68.63	7740	7930	7740	10060	5420	7740	7855.02	1.25	7859	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1896	-12.16	2.36	12	0.19	-645.00	3322.00	15900	20230822	-50.69	7600	20240705	3.16	10900	-28.07	20240103	7600	3.16	20240705	15900	-50.69	20230822	7600	3.16	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
85	20240717	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	120	2	1.55	359826110	45808	66.72	7740	7930	7740	10060	5420	7740	7855.09	1.25	7696	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1901	-12.19	2.37	12	0.19	-645.00	3322.00	15900	20230822	-50.57	7600	20240705	3.42	10900	-27.89	20240103	7600	3.42	20240705	15900	-50.57	20230822	7600	3.42	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
86	20240717	120601	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	110	2	1.42	335987420	42763	62.29	7740	7930	7740	10060	5420	7740	7856.97	1.25	6751	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1898	-12.17	2.36	12	0.18	-645.00	3322.00	15900	20230822	-50.63	7600	20240705	3.29	10900	-27.98	20240103	7600	3.29	20240705	15900	-50.63	20230822	7600	3.29	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
87	20240717	110600	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	120	2	1.55	238176350	30339	44.19	7740	7930	7740	10060	5420	7740	7850.50	1.25	10362	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1901	-12.19	2.37	12	0.13	-645.00	3322.00	15900	20230822	-50.57	7600	20240705	3.42	10900	-27.89	20240103	7600	3.42	20240705	15900	-50.57	20230822	7600	3.42	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
88	20240717	100559	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	110	2	1.42	189195740	24093	35.09	7740	7930	7740	10060	5420	7740	7852.73	1.25	9940	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1898	-12.17	2.36	12	0.10	-645.00	3322.00	15900	20230822	-50.63	7600	20240705	3.29	10900	-27.98	20240103	7600	3.29	20240705	15900	-50.63	20230822	7600	3.29	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
89	20240717	090455	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	80	2	1.03	12130320	1561	2.27	7740	7870	7740	10060	5420	7740	7770.86	1.25	1389	8086	7912	7806	7632	7526	7860	7580	121	2320	500	5410	10	1	24181020	1891	-12.12	2.35	12	0.01	-645.00	3322.00	15900	20230822	-50.82	7600	20240705	2.89	10900	-28.26	20240103	7600	2.89	20240705	15900	-50.82	20230822	7600	2.89	20240705	3.19	N	060590	500	120 억	302177	N	N	1	N	N
90	20240716	160601	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-110	5	-1.40	531941780	68431	116.39	7800	7980	7700	10200	5500	7850	7773.86	1.26	-3297	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1872	-12.00	2.33	12	0.28	-645.00	3322.00	15900	20230822	-51.32	7600	20240705	1.84	10900	-28.99	20240103	7600	1.84	20240705	15900	-51.32	20230822	7600	1.84	20240705	3.18	N	060590	500	120 억	305722	N	N	1	N	N
91	20240716	150607	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-70	5	-0.89	470332620	60484	102.87	7800	7980	7700	10200	5500	7850	7776.15	1.26	-3665	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1881	-12.06	2.34	12	0.25	-645.00	3322.00	15900	20230822	-51.07	7600	20240705	2.37	10900	-28.62	20240103	7600	2.37	20240705	15900	-51.07	20230822	7600	2.37	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
92	20240716	140605	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-50	5	-0.64	381110080	48988	83.32	7800	7980	7700	10200	5500	7850	7779.66	1.26	-4454	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1886	-12.09	2.35	12	0.20	-645.00	3322.00	15900	20230822	-50.94	7600	20240705	2.63	10900	-28.44	20240103	7600	2.63	20240705	15900	-50.94	20230822	7600	2.63	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
93	20240716	130605	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-60	5	-0.76	334131330	42963	73.07	7800	7980	7700	10200	5500	7850	7777.19	1.26	-4967	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1884	-12.08	2.34	12	0.18	-645.00	3322.00	15900	20230822	-51.01	7600	20240705	2.50	10900	-28.53	20240103	7600	2.50	20240705	15900	-51.01	20230822	7600	2.50	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
94	20240716	120604	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-40	5	-0.51	269904200	34746	59.10	7800	7980	7700	10200	5500	7850	7767.92	1.26	-5242	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1889	-12.11	2.35	12	0.14	-645.00	3322.00	15900	20230822	-50.88	7600	20240705	2.76	10900	-28.35	20240103	7600	2.76	20240705	15900	-50.88	20230822	7600	2.76	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
95	20240716	110604	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	-100	5	-1.27	230834460	29732	50.57	7800	7980	7700	10200	5500	7850	7763.84	1.26	-4921	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1874	-12.02	2.33	12	0.12	-645.00	3322.00	15900	20230822	-51.26	7600	20240705	1.97	10900	-28.90	20240103	7600	1.97	20240705	15900	-51.26	20230822	7600	1.97	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
96	20240716	100604	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-60	5	-0.76	128187450	16439	27.96	7800	7980	7720	10200	5500	7850	7797.76	1.26	-4126	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1884	-12.08	2.34	12	0.07	-645.00	3322.00	15900	20230822	-51.01	7600	20240705	2.50	10900	-28.53	20240103	7600	2.50	20240705	15900	-51.01	20230822	7600	2.50	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
97	20240716	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	50	2	0.64	13159140	1680	2.86	7800	7980	7800	10200	5500	7850	7832.82	1.26	72	8103	7976	7853	7726	7603	8040	7790	121	2350	500	5490	10	1	24181020	1910	-12.25	2.38	12	0.01	-645.00	3322.00	15900	20230822	-50.31	7600	20240705	3.95	10900	-27.52	20240103	7600	3.95	20240705	15900	-50.31	20230822	7600	3.95	20240705	3.18	N	060590	500	120 억	305722	N	N	0	N	N
98	20240715	160554	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	130	2	1.68	456363610	58194	90.10	7750	7980	7730	10030	5410	7720	7842.09	1.27	-1256	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1898	-12.17	2.36	12	0.24	-645.00	3322.00	15900	20230822	-50.63	7600	20240705	3.29	10900	-27.98	20240103	7600	3.29	20240705	15900	-50.63	20230822	7600	3.29	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
99	20240715	150558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7880	160	2	2.07	431261220	54996	85.15	7750	7980	7730	10030	5410	7720	7841.68	1.27	-2274	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1905	-12.22	2.37	12	0.23	-645.00	3322.00	15900	20230822	-50.44	7600	20240705	3.68	10900	-27.71	20240103	7600	3.68	20240705	15900	-50.44	20230822	7600	3.68	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
100	20240715	140557	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	150	2	1.94	386090730	49261	76.27	7750	7980	7730	10030	5410	7720	7837.66	1.27	-3272	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1903	-12.20	2.37	12	0.20	-645.00	3322.00	15900	20230822	-50.50	7600	20240705	3.55	10900	-27.80	20240103	7600	3.55	20240705	15900	-50.50	20230822	7600	3.55	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
101	20240715	130557	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	230	2	2.98	353963630	45198	69.98	7750	7980	7730	10030	5410	7720	7831.40	1.27	-3959	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1922	-12.33	2.39	12	0.19	-645.00	3322.00	15900	20230822	-50.00	7600	20240705	4.61	10900	-27.06	20240103	7600	4.61	20240705	15900	-50.00	20230822	7600	4.61	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
102	20240715	120558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	180	2	2.33	241431760	30989	47.98	7750	7920	7730	10030	5410	7720	7790.89	1.27	-1280	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1910	-12.25	2.38	12	0.13	-645.00	3322.00	15900	20230822	-50.31	7600	20240705	3.95	10900	-27.52	20240103	7600	3.95	20240705	15900	-50.31	20230822	7600	3.95	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
103	20240715	110557	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	50	2	0.65	119058690	15326	23.73	7750	7840	7730	10030	5410	7720	7768.41	1.27	-4886	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1879	-12.05	2.34	12	0.06	-645.00	3322.00	15900	20230822	-51.13	7600	20240705	2.24	10900	-28.72	20240103	7600	2.24	20240705	15900	-51.13	20230822	7600	2.24	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
104	20240715	100558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	40	2	0.52	64762100	8337	12.91	7750	7840	7740	10030	5410	7720	7768.03	1.27	-1165	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1876	-12.03	2.34	12	0.03	-645.00	3322.00	15900	20230822	-51.19	7600	20240705	2.11	10900	-28.81	20240103	7600	2.11	20240705	15900	-51.19	20230822	7600	2.11	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
105	20240715	090558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	60	2	0.78	23668320	3048	4.72	7750	7840	7750	10030	5410	7720	7765.20	1.27	371	7873	7796	7723	7646	7573	7835	7685	121	2310	500	5400	10	1	24181020	1881	-12.06	2.34	12	0.01	-645.00	3322.00	15900	20230822	-51.07	7600	20240705	2.37	10900	-28.62	20240103	7600	2.37	20240705	15900	-51.07	20230822	7600	2.37	20240705	3.15	N	060590	500	120 억	306836	N	N	0	N	N
106	20240712	160553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	-20	5	-0.26	484426910	62885	116.75	7700	7800	7650	10060	5420	7740	7703.30	1.16	25622	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1867	-11.97	2.32	12	0.26	-645.00	3322.00	15900	20230822	-51.45	7600	20240705	1.58	10900	-29.17	20240103	7600	1.58	20240705	15900	-51.45	20230822	7600	1.58	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
107	20240712	150556	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-70	5	-0.90	468220830	60785	112.85	7700	7800	7650	10060	5420	7740	7702.90	1.16	25594	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1855	-11.89	2.31	12	0.25	-645.00	3322.00	15900	20230822	-51.76	7600	20240705	0.92	10900	-29.63	20240103	7600	0.92	20240705	15900	-51.76	20230822	7600	0.92	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
108	20240712	140600	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	-20	5	-0.26	212709230	27534	51.12	7700	7800	7650	10060	5420	7740	7725.33	1.16	1805	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1867	-11.97	2.32	12	0.11	-645.00	3322.00	15900	20230822	-51.45	7600	20240705	1.58	10900	-29.17	20240103	7600	1.58	20240705	15900	-51.45	20230822	7600	1.58	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
109	20240712	130555	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	10	2	0.13	133177960	17194	31.92	7700	7800	7700	10060	5420	7740	7745.61	1.16	2462	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1874	-12.02	2.33	12	0.07	-645.00	3322.00	15900	20230822	-51.26	7600	20240705	1.97	10900	-28.90	20240103	7600	1.97	20240705	15900	-51.26	20230822	7600	1.97	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
110	20240712	120556	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	30	2	0.39	117898220	15225	28.27	7700	7800	7700	10060	5420	7740	7743.73	1.16	2655	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1879	-12.05	2.34	12	0.06	-645.00	3322.00	15900	20230822	-51.13	7600	20240705	2.24	10900	-28.72	20240103	7600	2.24	20240705	15900	-51.13	20230822	7600	2.24	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
111	20240712	110554	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	30	2	0.39	108251060	13982	25.96	7700	7800	7700	10060	5420	7740	7742.17	1.16	2912	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1879	-12.05	2.34	12	0.06	-645.00	3322.00	15900	20230822	-51.13	7600	20240705	2.24	10900	-28.72	20240103	7600	2.24	20240705	15900	-51.13	20230822	7600	2.24	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
112	20240712	100556	57	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-10	5	-0.13	95809970	12375	22.97	7700	7800	7700	10060	5420	7740	7742.22	1.16	2696	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1869	-11.98	2.33	12	0.05	-645.00	3322.00	15900	20230822	-51.38	7600	20240705	1.71	10900	-29.08	20240103	7600	1.71	20240705	15900	-51.38	20230822	7600	1.71	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
113	20240712	090552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	0	3	0.00	9986170	1295	2.40	7700	7750	7700	10060	5420	7740	7711.33	1.16	228	8046	7892	7796	7642	7546	7845	7595	121	2320	500	5410	10	1	24181020	1872	-12.00	2.33	12	0.01	-645.00	3322.00	15900	20230822	-51.32	7600	20240705	1.84	10900	-28.99	20240103	7600	1.84	20240705	15900	-51.32	20230822	7600	1.84	20240705	3.14	N	060590	500	120 억	281214	N	N	1	N	N
114	20240711	160551	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-150	5	-1.90	392089140	50052	150.26	7900	7950	7700	10250	5530	7890	7833.67	1.23	-16042	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1872	-12.00	2.33	12	0.21	-645.00	3322.00	15900	20230822	-51.32	7600	20240705	1.84	10900	-28.99	20240103	7600	1.84	20240705	15900	-51.32	20230822	7600	1.84	20240705	3.13	N	060590	500	120 억	297377	N	N	1	N	N
115	20240711	150556	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	-70	5	-0.89	299448040	38066	114.27	7900	7950	7770	10250	5530	7890	7866.55	1.23	-15901	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1891	-12.12	2.35	12	0.16	-645.00	3322.00	15900	20230822	-50.82	7600	20240705	2.89	10900	-28.26	20240103	7600	2.89	20240705	15900	-50.82	20230822	7600	2.89	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
116	20240711	140555	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-50	5	-0.63	239995630	30439	91.38	7900	7950	7800	10250	5530	7890	7884.48	1.23	-12598	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1896	-12.16	2.36	12	0.13	-645.00	3322.00	15900	20230822	-50.69	7600	20240705	3.16	10900	-28.07	20240103	7600	3.16	20240705	15900	-50.69	20230822	7600	3.16	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
117	20240711	130553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	20	2	0.25	194739390	24648	73.99	7900	7950	7850	10250	5530	7890	7900.82	1.23	-11162	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1913	-12.26	2.38	12	0.10	-645.00	3322.00	15900	20230822	-50.25	7600	20240705	4.08	10900	-27.43	20240103	7600	4.08	20240705	15900	-50.25	20230822	7600	4.08	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
118	20240711	120554	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	40	2	0.51	167178120	21157	63.51	7900	7950	7850	10250	5530	7890	7901.79	1.23	-10240	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1918	-12.29	2.39	12	0.09	-645.00	3322.00	15900	20230822	-50.13	7600	20240705	4.34	10900	-27.25	20240103	7600	4.34	20240705	15900	-50.13	20230822	7600	4.34	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
119	20240711	110552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	10	2	0.13	132530120	16778	50.37	7900	7950	7850	10250	5530	7890	7899.04	1.23	-9658	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1910	-12.25	2.38	12	0.07	-645.00	3322.00	15900	20230822	-50.31	7600	20240705	3.95	10900	-27.52	20240103	7600	3.95	20240705	15900	-50.31	20230822	7600	3.95	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
120	20240711	100552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	50	2	0.63	57646890	7298	21.91	7900	7950	7850	10250	5530	7890	7899.00	1.23	-1188	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1920	-12.31	2.39	12	0.03	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
121	20240711	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	50	2	0.63	7692580	973	2.92	7900	7950	7850	10250	5530	7890	7906.04	1.23	-845	8023	7956	7913	7846	7803	7935	7825	121	2360	500	5520	10	1	24181020	1920	-12.31	2.39	12	0.00	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.13	N	060590	500	120 억	297377	N	N	0	N	N
122	20240710	160551	57	100.00	KOSDAQ		제약	N	N	N	N	N	7890	-80	5	-1.00	257683880	32555	53.76	7970	7980	7870	10360	5580	7970	7915.34	1.22	1561	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1908	-12.23	2.38	12	0.13	-645.00	3322.00	15900	20230822	-50.38	7600	20240705	3.82	10900	-27.61	20240103	7600	3.82	20240705	15900	-50.38	20230822	7600	3.82	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
123	20240710	150553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-40	5	-0.50	232743660	29396	48.54	7970	7980	7870	10360	5580	7970	7917.53	1.22	2204	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1918	-12.29	2.39	12	0.12	-645.00	3322.00	15900	20230822	-50.13	7600	20240705	4.34	10900	-27.25	20240103	7600	4.34	20240705	15900	-50.13	20230822	7600	4.34	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
124	20240710	140550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-40	5	-0.50	214445320	27084	44.72	7970	7980	7870	10360	5580	7970	7917.79	1.22	1374	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1918	-12.29	2.39	12	0.11	-645.00	3322.00	15900	20230822	-50.13	7600	20240705	4.34	10900	-27.25	20240103	7600	4.34	20240705	15900	-50.13	20230822	7600	4.34	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
125	20240710	130550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	-20	5	-0.25	202320170	25552	42.19	7970	7980	7870	10360	5580	7970	7917.98	1.22	696	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1922	-12.33	2.39	12	0.11	-645.00	3322.00	15900	20230822	-50.00	7600	20240705	4.61	10900	-27.06	20240103	7600	4.61	20240705	15900	-50.00	20230822	7600	4.61	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
126	20240710	120551	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	-50	5	-0.63	174368730	22013	36.35	7970	7980	7870	10360	5580	7970	7921.17	1.22	702	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1915	-12.28	2.38	12	0.09	-645.00	3322.00	15900	20230822	-50.19	7600	20240705	4.21	10900	-27.34	20240103	7600	4.21	20240705	15900	-50.19	20230822	7600	4.21	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
127	20240710	110552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-10	5	-0.13	152824320	19293	31.86	7970	7980	7870	10360	5580	7970	7921.23	1.22	532	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1925	-12.34	2.40	12	0.08	-645.00	3322.00	15900	20230822	-49.94	7600	20240705	4.74	10900	-26.97	20240103	7600	4.74	20240705	15900	-49.94	20230822	7600	4.74	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
128	20240710	100547	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-30	5	-0.38	64846690	8162	13.48	7970	7980	7900	10360	5580	7970	7944.95	1.22	-2509	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1920	-12.31	2.39	12	0.03	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
129	20240710	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-30	5	-0.38	30786930	3864	6.38	7970	7980	7910	10360	5580	7970	7967.63	1.22	-2900	8103	8036	7943	7876	7783	8070	7910	121	2390	500	5570	10	1	24181020	1920	-12.31	2.39	12	0.02	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.20	N	060590	500	120 억	295816	N	N	11	N	N
130	20240709	160549	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	110	2	1.40	480273530	60480	77.33	7860	8010	7850	10210	5510	7860	7941.03	1.23	-976	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1927	-12.36	2.40	12	0.25	-645.00	3322.00	15900	20230822	-49.87	7600	20240705	4.87	10900	-26.88	20240103	7600	4.87	20240705	15900	-49.87	20230822	7600	4.87	20240705	3.35	N	060590	500	120 억	296913	N	N	11	N	N
131	20240709	150550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	70	2	0.89	416282040	52426	67.03	7860	8010	7850	10210	5510	7860	7940.37	1.23	-3940	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1918	-12.29	2.39	12	0.22	-645.00	3322.00	15900	20230822	-50.13	7600	20240705	4.34	10900	-27.25	20240103	7600	4.34	20240705	15900	-50.13	20230822	7600	4.34	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
132	20240709	140550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	80	2	1.02	363088100	45708	58.44	7860	8010	7850	10210	5510	7860	7943.64	1.23	-3164	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1920	-12.31	2.39	12	0.19	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
133	20240709	130552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	80	2	1.02	303898770	38225	48.88	7860	8010	7850	10210	5510	7860	7950.26	1.23	-243	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1920	-12.31	2.39	12	0.16	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
134	20240709	120553	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	70	2	0.89	258364580	32486	41.54	7860	8010	7850	10210	5510	7860	7953.11	1.23	633	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1918	-12.29	2.39	12	0.13	-645.00	3322.00	15900	20230822	-50.13	7600	20240705	4.34	10900	-27.25	20240103	7600	4.34	20240705	15900	-50.13	20230822	7600	4.34	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
135	20240709	110552	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	80	2	1.02	221674170	27862	35.63	7860	8010	7850	10210	5510	7860	7956.15	1.23	986	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1920	-12.31	2.39	12	0.12	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
136	20240709	100551	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	120	2	1.53	156576390	19692	25.18	7860	8010	7850	10210	5510	7860	7951.27	1.23	2714	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1930	-12.37	2.40	12	0.08	-645.00	3322.00	15900	20230822	-49.81	7600	20240705	5.00	10900	-26.79	20240103	7600	5.00	20240705	15900	-49.81	20230822	7600	5.00	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
137	20240709	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	80	2	1.02	21303040	2692	3.44	7860	7940	7850	10210	5510	7860	7913.46	1.23	1935	8126	7992	7816	7682	7506	8060	7750	121	2350	500	5500	10	1	24181020	1920	-12.31	2.39	12	0.01	-645.00	3322.00	15900	20230822	-50.06	7600	20240705	4.47	10900	-27.16	20240103	7600	4.47	20240705	15900	-50.06	20230822	7600	4.47	20240705	3.35	N	060590	500	120 억	296913	N	N	0	N	N
138	20240708	160546	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	210	2	2.75	611735170	78046	74.86	7640	7950	7640	9940	5360	7650	7838.07	1.08	35388	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1901	-12.19	2.37	12	0.32	-645.00	3322.00	15900	20230822	-50.57	7600	20240705	3.42	10900	-27.89	20240103	7600	3.42	20240705	15900	-50.57	20230822	7600	3.42	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
139	20240708	150548	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	270	2	3.53	567618220	72452	69.50	7640	7950	7640	9940	5360	7650	7834.40	1.08	33264	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1915	-12.28	2.38	12	0.30	-645.00	3322.00	15900	20230822	-50.19	7600	20240705	4.21	10900	-27.34	20240103	7600	4.21	20240705	15900	-50.19	20230822	7600	4.21	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
140	20240708	140549	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	200	2	2.61	367515240	47113	45.19	7640	7870	7640	9940	5360	7650	7800.72	1.08	15483	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1898	-12.17	2.36	12	0.19	-645.00	3322.00	15900	20230822	-50.63	7600	20240705	3.29	10900	-27.98	20240103	7600	3.29	20240705	15900	-50.63	20230822	7600	3.29	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
141	20240708	130545	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	180	2	2.35	309461140	39710	38.09	7640	7870	7640	9940	5360	7650	7793.03	1.08	10442	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1893	-12.14	2.36	12	0.16	-645.00	3322.00	15900	20230822	-50.75	7600	20240705	3.03	10900	-28.17	20240103	7600	3.03	20240705	15900	-50.75	20230822	7600	3.03	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
142	20240708	120547	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	180	2	2.35	275587720	35374	33.93	7640	7870	7640	9940	5360	7650	7790.69	1.08	10332	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1893	-12.14	2.36	12	0.15	-645.00	3322.00	15900	20230822	-50.75	7600	20240705	3.03	10900	-28.17	20240103	7600	3.03	20240705	15900	-50.75	20230822	7600	3.03	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
143	20240708	110545	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	220	2	2.88	218895090	28141	26.99	7640	7870	7640	9940	5360	7650	7778.51	1.08	9514	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1903	-12.20	2.37	12	0.12	-645.00	3322.00	15900	20230822	-50.50	7600	20240705	3.55	10900	-27.80	20240103	7600	3.55	20240705	15900	-50.50	20230822	7600	3.55	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
144	20240708	100546	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	200	2	2.61	186440880	24005	23.03	7640	7870	7640	9940	5360	7650	7766.75	1.08	8689	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1898	-12.17	2.36	12	0.10	-645.00	3322.00	15900	20230822	-50.63	7600	20240705	3.29	10900	-27.98	20240103	7600	3.29	20240705	15900	-50.63	20230822	7600	3.29	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
145	20240708	090546	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	40	2	0.52	25327160	3307	3.17	7640	7740	7640	9940	5360	7650	7658.65	1.08	1162	7923	7786	7693	7556	7463	7740	7510	121	2290	500	5350	10	1	24181020	1860	-11.92	2.31	12	0.01	-645.00	3322.00	15900	20230822	-51.64	7600	20240705	1.18	10900	-29.45	20240103	7600	1.18	20240705	15900	-51.64	20230822	7600	1.18	20240705	3.38	N	060590	500	120 억	261996	N	N	1	N	N
146	20240705	160544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7650	-100	5	-1.29	787517060	102478	133.50	7700	7830	7600	10070	5430	7750	7684.80	1.11	-5638	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1850	-11.86	2.30	12	0.42	-645.00	3322.00	15900	20230822	-51.89	7600	20240705	0.66	10900	-29.82	20240103	7600	0.66	20240705	15900	-51.89	20230822	7600	0.66	20240705	3.37	N	060590	500	120 억	267634	N	N	1	N	N
147	20240705	150546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7690	-60	5	-0.77	688194050	89520	116.62	7700	7830	7600	10070	5430	7750	7687.55	1.11	-5754	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1860	-11.92	2.31	12	0.37	-645.00	3322.00	15900	20230822	-51.64	7600	20240705	1.18	10900	-29.45	20240103	7600	1.18	20240705	15900	-51.64	20230822	7600	1.18	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
148	20240705	140546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7730	-20	5	-0.26	613126690	79722	103.85	7700	7830	7600	10070	5430	7750	7690.76	1.11	-3844	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1869	-11.98	2.33	12	0.33	-645.00	3322.00	15900	20230822	-51.38	7600	20240705	1.71	10900	-29.08	20240103	7600	1.71	20240705	15900	-51.38	20230822	7600	1.71	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
149	20240705	130545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7740	-10	5	-0.13	580478340	75480	98.33	7700	7830	7600	10070	5430	7750	7690.44	1.11	-2621	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1872	-12.00	2.33	12	0.31	-645.00	3322.00	15900	20230822	-51.32	7600	20240705	1.84	10900	-28.99	20240103	7600	1.84	20240705	15900	-51.32	20230822	7600	1.84	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
150	20240705	120546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7760	10	2	0.13	560412390	72882	94.94	7700	7830	7600	10070	5430	7750	7689.25	1.11	-862	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1876	-12.03	2.34	12	0.30	-645.00	3322.00	15900	20230822	-51.19	7600	20240705	2.11	10900	-28.81	20240103	7600	2.11	20240705	15900	-51.19	20230822	7600	2.11	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
151	20240705	110543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7710	-40	5	-0.52	477628270	62159	80.97	7700	7830	7600	10070	5430	7750	7683.90	1.11	1508	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1864	-11.95	2.32	12	0.26	-645.00	3322.00	15900	20230822	-51.51	7600	20240705	1.45	10900	-29.27	20240103	7600	1.45	20240705	15900	-51.51	20230822	7600	1.45	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
152	20240705	100544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7830	80	2	1.03	152993820	19843	25.85	7700	7830	7660	10070	5430	7750	7710.08	1.11	-528	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1893	-12.14	2.36	12	0.08	-645.00	3322.00	15900	20230822	-50.75	7660	20240705	2.22	10900	-28.17	20240103	7660	2.22	20240705	15900	-50.75	20230822	7660	2.22	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
153	20240705	090545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7710	-40	5	-0.52	50916750	6630	8.64	7700	7750	7660	10070	5430	7750	7679.00	1.11	-100	7976	7862	7786	7672	7596	7825	7635	121	2320	500	5420	10	1	24181020	1864	-11.95	2.32	12	0.03	-645.00	3322.00	15900	20230822	-51.51	7660	20240705	0.65	10900	-29.27	20240103	7660	0.65	20240705	15900	-51.51	20230822	7660	0.65	20240705	3.37	N	060590	500	120 억	267634	N	N	0	N	N
154	20240704	160542	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	-80	5	-1.02	571368620	73609	136.91	7790	7900	7710	10170	5490	7830	7762.34	1.12	-4397	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1874	-12.02	2.33	12	0.30	-645.00	3322.00	15900	20230822	-51.26	7680	20240701	0.91	10900	-28.90	20240103	7680	0.91	20240701	15900	-51.26	20230822	7680	0.91	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
155	20240704	150544	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-90	5	-1.15	536773510	69142	128.61	7790	7900	7710	10170	5490	7830	7763.35	1.12	-2733	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1872	-12.00	2.33	12	0.29	-645.00	3322.00	15900	20230822	-51.32	7680	20240701	0.78	10900	-28.99	20240103	7680	0.78	20240701	15900	-51.32	20230822	7680	0.78	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
156	20240704	140544	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-30	5	-0.38	499862130	64370	119.73	7790	7900	7710	10170	5490	7830	7765.45	1.12	-294	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1886	-12.09	2.35	12	0.27	-645.00	3322.00	15900	20230822	-50.94	7680	20240701	1.56	10900	-28.44	20240103	7680	1.56	20240701	15900	-50.94	20230822	7680	1.56	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
157	20240704	130544	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-90	5	-1.15	466136670	60021	111.64	7790	7900	7710	10170	5490	7830	7766.23	1.12	158	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1872	-12.00	2.33	12	0.25	-645.00	3322.00	15900	20230822	-51.32	7680	20240701	0.78	10900	-28.99	20240103	7680	0.78	20240701	15900	-51.32	20230822	7680	0.78	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
158	20240704	120543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-90	5	-1.15	387803870	49896	92.81	7790	7900	7720	10170	5490	7830	7772.24	1.12	3057	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1872	-12.00	2.33	12	0.21	-645.00	3322.00	15900	20230822	-51.32	7680	20240701	0.78	10900	-28.99	20240103	7680	0.78	20240701	15900	-51.32	20230822	7680	0.78	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
159	20240704	110543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-30	5	-0.38	335226650	43119	80.20	7790	7900	7720	10170	5490	7830	7774.45	1.12	3601	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1886	-12.09	2.35	12	0.18	-645.00	3322.00	15900	20230822	-50.94	7680	20240701	1.56	10900	-28.44	20240103	7680	1.56	20240701	15900	-50.94	20230822	7680	1.56	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
160	20240704	100543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	-70	5	-0.89	258559660	33223	61.80	7790	7900	7730	10170	5490	7830	7782.55	1.12	4070	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1876	-12.03	2.34	12	0.14	-645.00	3322.00	15900	20230822	-51.19	7680	20240701	1.04	10900	-28.81	20240103	7680	1.04	20240701	15900	-51.19	20230822	7680	1.04	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
161	20240704	090543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	70	2	0.89	54734800	7002	13.02	7790	7900	7790	10170	5490	7830	7817.02	1.12	5544	7956	7892	7816	7752	7676	7925	7785	121	2340	500	5480	10	1	24181020	1910	-12.25	2.38	12	0.03	-645.00	3322.00	15900	20230822	-50.31	7680	20240701	2.86	10900	-27.52	20240103	7680	2.86	20240701	15900	-50.31	20230822	7680	2.86	20240701	3.36	N	060590	500	120 억	272024	N	N	0	N	N
162	20240703	160540	57	100.00	KOSDAQ		제약	N	N	N	N	N	7830	60	2	0.77	373006470	47851	41.75	7800	7880	7740	10100	5440	7770	7795.16	1.14	-4169	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1893	-12.14	2.36	12	0.20	-645.00	3322.00	15900	20230822	-50.75	7680	20240701	1.95	10900	-28.17	20240103	7680	1.95	20240701	15900	-50.75	20230822	7680	1.95	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
163	20240703	150542	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	50	2	0.64	350232960	44937	39.21	7800	7880	7740	10100	5440	7770	7793.87	1.14	-5071	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1891	-12.12	2.35	12	0.19	-645.00	3322.00	15900	20230822	-50.82	7680	20240701	1.82	10900	-28.26	20240103	7680	1.82	20240701	15900	-50.82	20230822	7680	1.82	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
164	20240703	140543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	30	2	0.39	266165750	34179	29.82	7800	7880	7740	10100	5440	7770	7787.41	1.14	-5896	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1886	-12.09	2.35	12	0.14	-645.00	3322.00	15900	20230822	-50.94	7680	20240701	1.56	10900	-28.44	20240103	7680	1.56	20240701	15900	-50.94	20230822	7680	1.56	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
165	20240703	130541	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	20	2	0.26	237415710	30473	26.59	7800	7880	7740	10100	5440	7770	7791.02	1.14	-5817	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1884	-12.08	2.34	12	0.13	-645.00	3322.00	15900	20230822	-51.01	7680	20240701	1.43	10900	-28.53	20240103	7680	1.43	20240701	15900	-51.01	20230822	7680	1.43	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
166	20240703	120541	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	50	2	0.64	202148140	25933	22.63	7800	7880	7740	10100	5440	7770	7795.02	1.14	-5510	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1891	-12.12	2.35	12	0.11	-645.00	3322.00	15900	20230822	-50.82	7680	20240701	1.82	10900	-28.26	20240103	7680	1.82	20240701	15900	-50.82	20230822	7680	1.82	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
167	20240703	110543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	10	2	0.13	182514060	23401	20.42	7800	7880	7740	10100	5440	7770	7799.41	1.14	-4989	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1881	-12.06	2.34	12	0.10	-645.00	3322.00	15900	20230822	-51.07	7680	20240701	1.30	10900	-28.62	20240103	7680	1.30	20240701	15900	-51.07	20230822	7680	1.30	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
168	20240703	100543	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	70	2	0.90	100253870	12826	11.19	7800	7880	7780	10100	5440	7770	7816.46	1.14	2382	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1896	-12.16	2.36	12	0.05	-645.00	3322.00	15900	20230822	-50.69	7680	20240701	2.08	10900	-28.07	20240103	7680	2.08	20240701	15900	-50.69	20230822	7680	2.08	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
169	20240703	090541	57	100.00	KOSDAQ		제약	N	N	N	N	N	7820	50	2	0.64	17604240	2249	1.96	7800	7880	7800	10100	5440	7770	7827.59	1.14	1096	8190	7980	7850	7640	7510	7915	7575	121	2330	500	5430	10	1	24181020	1891	-12.12	2.35	12	0.01	-645.00	3322.00	15900	20230822	-50.82	7680	20240701	1.82	10900	-28.26	20240103	7680	1.82	20240701	15900	-50.82	20230822	7680	1.82	20240701	3.37	N	060590	500	120 억	276105	N	N	0	N	N
170	20240702	160540	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	-100	5	-1.27	898184820	113722	210.39	8030	8060	7720	10230	5510	7870	7898.17	1.12	6445	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1879	-12.05	2.34	12	0.47	-645.00	3322.00	15900	20230822	-51.13	7680	20240701	1.17	10900	-28.72	20240103	7680	1.17	20240701	15900	-51.13	20230822	7680	1.17	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
171	20240702	150541	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-80	5	-1.02	837371440	105890	195.90	8030	8060	7740	10230	5510	7870	7907.94	1.12	6792	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1884	-12.08	2.34	12	0.44	-645.00	3322.00	15900	20230822	-51.01	7680	20240701	1.43	10900	-28.53	20240103	7680	1.43	20240701	15900	-51.01	20230822	7680	1.43	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
172	20240702	140541	57	100.00	KOSDAQ		제약	N	N	N	N	N	7930	60	2	0.76	538607090	67721	125.29	8030	8060	7850	10230	5510	7870	7953.32	1.12	-2711	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1918	-12.29	2.39	12	0.28	-645.00	3322.00	15900	20230822	-50.13	7680	20240701	3.26	10900	-27.25	20240103	7680	3.26	20240701	15900	-50.13	20230822	7680	3.26	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
173	20240702	130540	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	50	2	0.64	484685410	60898	112.67	8030	8060	7850	10230	5510	7870	7958.97	1.12	-3120	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1915	-12.28	2.38	12	0.25	-645.00	3322.00	15900	20230822	-50.19	7680	20240701	3.12	10900	-27.34	20240103	7680	3.12	20240701	15900	-50.19	20230822	7680	3.12	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
174	20240702	120541	57	100.00	KOSDAQ		제약	N	N	N	N	N	7960	90	2	1.14	360697230	45284	83.78	8030	8060	7850	10230	5510	7870	7965.22	1.12	-8450	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1925	-12.34	2.40	12	0.19	-645.00	3322.00	15900	20230822	-49.94	7680	20240701	3.65	10900	-26.97	20240103	7680	3.65	20240701	15900	-49.94	20230822	7680	3.65	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
175	20240702	110540	57	100.00	KOSDAQ		제약	N	N	N	N	N	7980	110	2	1.40	337743800	42398	78.44	8030	8060	7850	10230	5510	7870	7966.03	1.12	-7822	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1930	-12.37	2.40	12	0.18	-645.00	3322.00	15900	20230822	-49.81	7680	20240701	3.91	10900	-26.79	20240103	7680	3.91	20240701	15900	-49.81	20230822	7680	3.91	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
176	20240702	100540	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	40	2	0.51	278091110	34850	64.47	8030	8060	7890	10230	5510	7870	7979.66	1.12	-5503	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1913	-12.26	2.38	12	0.14	-645.00	3322.00	15900	20230822	-50.25	7680	20240701	2.99	10900	-27.43	20240103	7680	2.99	20240701	15900	-50.25	20230822	7680	2.99	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
177	20240702	090542	57	100.00	KOSDAQ		제약	N	N	N	N	N	8040	170	2	2.16	95641570	11926	22.06	8030	8060	7960	10230	5510	7870	8019.58	1.12	-3217	8090	7980	7830	7720	7570	8035	7775	121	2360	500	5500	10	1	24181020	1944	-12.47	2.42	12	0.05	-645.00	3322.00	15900	20230822	-49.43	7680	20240701	4.69	10900	-26.24	20240103	7680	4.69	20240701	15900	-49.43	20230822	7680	4.69	20240701	3.42	N	060590	500	120 억	269636	N	N	29	N	N
178	20240701	160539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7870	170	2	2.21	420618860	53683	103.87	7690	7940	7680	10010	5390	7700	7834.81	1.07	10535	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1903	-12.20	2.37	12	0.22	-645.00	3322.00	15900	20230822	-50.50	7680	20240701	2.47	10900	-27.80	20240103	7680	2.47	20240701	15900	-50.50	20230822	7680	2.47	20240701	3.41	N	060590	500	120 억	259198	N	N	29	N	N
179	20240701	150540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7900	200	2	2.60	385480960	49223	95.24	7690	7940	7680	10010	5390	7700	7831.32	1.07	8243	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1910	-12.25	2.38	12	0.20	-645.00	3322.00	15900	20230822	-50.31	7680	20240701	2.86	10900	-27.52	20240103	7680	2.86	20240701	15900	-50.31	20230822	7680	2.86	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N
180	20240701	140539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7880	180	2	2.34	360767790	46089	89.18	7690	7940	7680	10010	5390	7700	7827.63	1.07	6894	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1905	-12.22	2.37	12	0.19	-645.00	3322.00	15900	20230822	-50.44	7680	20240701	2.60	10900	-27.71	20240103	7680	2.60	20240701	15900	-50.44	20230822	7680	2.60	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N
181	20240701	130539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7880	180	2	2.34	325661060	41631	80.55	7690	7940	7680	10010	5390	7700	7822.56	1.07	5495	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1905	-12.22	2.37	12	0.17	-645.00	3322.00	15900	20230822	-50.44	7680	20240701	2.60	10900	-27.71	20240103	7680	2.60	20240701	15900	-50.44	20230822	7680	2.60	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N
182	20240701	120540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7920	220	2	2.86	318296090	40695	78.74	7690	7940	7680	10010	5390	7700	7821.50	1.07	5495	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1915	-12.28	2.38	12	0.17	-645.00	3322.00	15900	20230822	-50.19	7680	20240701	3.12	10900	-27.34	20240103	7680	3.12	20240701	15900	-50.19	20230822	7680	3.12	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N
183	20240701	110538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7840	140	2	1.82	178253380	22923	44.35	7690	7840	7680	10010	5390	7700	7776.18	1.07	960	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1896	-12.16	2.36	12	0.09	-645.00	3322.00	15900	20230822	-50.69	7680	20240701	2.08	10900	-28.07	20240103	7680	2.08	20240701	15900	-50.69	20230822	7680	2.08	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N
184	20240701	100538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7790	90	2	1.17	96307620	12432	24.05	7690	7800	7680	10010	5390	7700	7746.75	1.07	4391	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1884	-12.08	2.34	12	0.05	-645.00	3322.00	15900	20230822	-51.01	7680	20240701	1.43	10900	-28.53	20240103	7680	1.43	20240701	15900	-51.01	20230822	7680	1.43	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N
185	20240701	090537	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7750	50	2	0.65	10517690	1366	2.64	7690	7770	7680	10010	5390	7700	7699.63	1.07	-156	7873	7786	7743	7656	7613	7765	7635	121	2310	500	5390	10	1	24181020	1874	-12.02	2.33	12	0.01	-645.00	3322.00	15900	20230822	-51.26	7680	20240701	0.91	10900	-28.90	20240103	7680	0.91	20240701	15900	-51.26	20230822	7680	0.91	20240701	3.41	N	060590	500	120 억	259198	N	N	1	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History