KissMeData/179530/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	270	2	8.64	567364245	170929	334.56	3095	3480	3055	4060	2190	3125	3318.98	3.15	7079	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	310	-10.85	2.32	12	1.87	-313.00	1465.00	5680	20230914	-40.23	2390	20240419	42.05	4850	-30.00	20240104	2390	42.05	20240419	5680	-40.23	20230914	2390	42.05	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
3	20240731	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	240	2	7.68	527084315	159000	311.21	3095	3480	3055	4060	2190	3125	3315.00	3.15	6660	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	308	-10.75	2.30	12	1.74	-313.00	1465.00	5680	20230914	-40.76	2390	20240419	40.79	4850	-30.62	20240104	2390	40.79	20240419	5680	-40.76	20230914	2390	40.79	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
4	20240731	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	225	2	7.20	494470135	149240	292.11	3095	3480	3055	4060	2190	3125	3313.25	3.15	4832	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	306	-10.70	2.29	12	1.63	-313.00	1465.00	5680	20230914	-41.02	2390	20240419	40.17	4850	-30.93	20240104	2390	40.17	20240419	5680	-41.02	20230914	2390	40.17	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
5	20240731	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	225	2	7.20	451935135	136574	267.32	3095	3480	3055	4060	2190	3125	3309.09	3.15	4694	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	306	-10.70	2.29	12	1.49	-313.00	1465.00	5680	20230914	-41.02	2390	20240419	40.17	4850	-30.93	20240104	2390	40.17	20240419	5680	-41.02	20230914	2390	40.17	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
6	20240731	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	175	2	5.60	397664015	120211	235.29	3095	3480	3055	4060	2190	3125	3308.05	3.15	2586	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	302	-10.54	2.25	12	1.32	-313.00	1465.00	5680	20230914	-41.90	2390	20240419	38.08	4850	-31.96	20240104	2390	38.08	20240419	5680	-41.90	20230914	2390	38.08	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
7	20240731	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	185	2	5.92	306320310	92973	181.98	3095	3480	3055	4060	2190	3125	3294.72	3.15	83	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	303	-10.58	2.26	12	1.02	-313.00	1465.00	5680	20230914	-41.73	2390	20240419	38.49	4850	-31.75	20240104	2390	38.49	20240419	5680	-41.73	20230914	2390	38.49	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
8	20240731	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	175	2	5.60	119745225	37293	72.99	3095	3300	3055	4060	2190	3125	3210.93	3.15	-3133	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	302	-10.54	2.25	12	0.41	-313.00	1465.00	5680	20230914	-41.90	2390	20240419	38.08	4850	-31.96	20240104	2390	38.08	20240419	5680	-41.90	20230914	2390	38.08	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
9	20240731	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	55	2	1.76	9896350	3185	6.23	3095	3180	3095	4060	2190	3125	3107.17	3.15	319	3305	3215	3145	3055	2985	3260	3100	46	935	500	2120	5	1	9140444	291	-10.16	2.17	12	0.03	-313.00	1465.00	5680	20230914	-44.01	2390	20240419	33.05	4850	-34.43	20240104	2390	33.05	20240419	5680	-44.01	20230914	2390	33.05	20240419	1.41	N	179530	500	45 억	288377	N	N	N	N
10	20240730	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	50	2	1.63	161346285	51091	45.40	3075	3235	3075	3995	2155	3075	3158.02	3.21	-4674	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	286	-9.98	2.13	12	0.56	-313.00	1465.00	5680	20230914	-44.98	2390	20240419	30.75	4850	-35.57	20240104	2390	30.75	20240419	5680	-44.98	20230914	2390	30.75	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
11	20240730	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	50	2	1.63	156503550	49534	44.02	3075	3235	3075	3995	2155	3075	3159.52	3.21	-4278	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	286	-9.98	2.13	12	0.54	-313.00	1465.00	5680	20230914	-44.98	2390	20240419	30.75	4850	-35.57	20240104	2390	30.75	20240419	5680	-44.98	20230914	2390	30.75	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
12	20240730	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	95	2	3.09	142183185	44983	39.97	3075	3235	3075	3995	2155	3075	3160.82	3.21	-3359	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	290	-10.13	2.16	12	0.49	-313.00	1465.00	5680	20230914	-44.19	2390	20240419	32.64	4850	-34.64	20240104	2390	32.64	20240419	5680	-44.19	20230914	2390	32.64	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
13	20240730	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	40	2	1.30	125759495	39797	35.37	3075	3235	3075	3995	2155	3075	3160.02	3.21	-2510	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	285	-9.95	2.13	12	0.44	-313.00	1465.00	5680	20230914	-45.16	2390	20240419	30.33	4850	-35.77	20240104	2390	30.33	20240419	5680	-45.16	20230914	2390	30.33	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
14	20240730	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	95	2	3.09	121429895	38409	34.13	3075	3235	3075	3995	2155	3075	3161.50	3.21	-1832	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	290	-10.13	2.16	12	0.42	-313.00	1465.00	5680	20230914	-44.19	2390	20240419	32.64	4850	-34.64	20240104	2390	32.64	20240419	5680	-44.19	20230914	2390	32.64	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
15	20240730	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	95	2	3.09	115660760	36583	32.51	3075	3235	3075	3995	2155	3075	3161.60	3.21	-1323	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	290	-10.13	2.16	12	0.40	-313.00	1465.00	5680	20230914	-44.19	2390	20240419	32.64	4850	-34.64	20240104	2390	32.64	20240419	5680	-44.19	20230914	2390	32.64	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
16	20240730	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	70	2	2.28	86565335	27415	24.36	3075	3235	3075	3995	2155	3075	3157.59	3.21	357	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	287	-10.05	2.15	12	0.30	-313.00	1465.00	5680	20230914	-44.63	2390	20240419	31.59	4850	-35.15	20240104	2390	31.59	20240419	5680	-44.63	20230914	2390	31.59	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
17	20240730	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	95	2	3.09	12979245	4165	3.70	3075	3170	3075	3995	2155	3075	3116.27	3.21	275	3481	3277	3116	2912	2751	3380	3015	46	920	500	2090	5	1	9140444	290	-10.13	2.16	12	0.05	-313.00	1465.00	5680	20230914	-44.19	2390	20240419	32.64	4850	-34.64	20240104	2390	32.64	20240419	5680	-44.19	20230914	2390	32.64	20240419	1.39	N	179530	500	45 억	293501	N	N	N	N
18	20240729	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-5	5	-0.16	358303100	112517	32.37	3055	3320	2955	4000	2160	3080	3184.98	3.19	1163	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	281	-9.82	2.10	12	1.23	-313.00	1465.00	5680	20230914	-45.86	2390	20240419	28.66	4850	-36.60	20240104	2390	28.66	20240419	5680	-45.86	20230914	2390	28.66	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
19	20240729	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	145	2	4.71	326652600	102305	29.43	3055	3320	2955	4000	2160	3080	3192.95	3.19	944	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	295	-10.30	2.20	12	1.12	-313.00	1465.00	5680	20230914	-43.22	2390	20240419	34.94	4850	-33.51	20240104	2390	34.94	20240419	5680	-43.22	20230914	2390	34.94	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
20	20240729	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	180	2	5.84	287670810	90320	25.98	3055	3320	2955	4000	2160	3080	3185.04	3.19	114	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	298	-10.42	2.23	12	0.99	-313.00	1465.00	5680	20230914	-42.61	2390	20240419	36.40	4850	-32.78	20240104	2390	36.40	20240419	5680	-42.61	20230914	2390	36.40	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
21	20240729	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	170	2	5.52	256974730	80853	23.26	3055	3320	2955	4000	2160	3080	3178.32	3.19	-241	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	297	-10.38	2.22	12	0.88	-313.00	1465.00	5680	20230914	-42.78	2390	20240419	35.98	4850	-32.99	20240104	2390	35.98	20240419	5680	-42.78	20230914	2390	35.98	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
22	20240729	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	55	2	1.79	127715240	41175	11.84	3055	3170	2955	4000	2160	3080	3101.78	3.19	-1772	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	287	-10.02	2.14	12	0.45	-313.00	1465.00	5680	20230914	-44.81	2390	20240419	31.17	4850	-35.36	20240104	2390	31.17	20240419	5680	-44.81	20230914	2390	31.17	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
23	20240729	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	0	3	0.00	100882285	32585	9.37	3055	3170	2955	4000	2160	3080	3095.98	3.19	-2485	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	282	-9.84	2.10	12	0.36	-313.00	1465.00	5680	20230914	-45.77	2390	20240419	28.87	4850	-36.49	20240104	2390	28.87	20240419	5680	-45.77	20230914	2390	28.87	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
24	20240729	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	80	2	2.60	54868445	17561	5.05	3055	3170	3025	4000	2160	3080	3124.50	3.19	-2888	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	289	-10.10	2.16	12	0.19	-313.00	1465.00	5680	20230914	-44.37	2390	20240419	32.22	4850	-34.85	20240104	2390	32.22	20240419	5680	-44.37	20230914	2390	32.22	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
25	20240729	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	25	2	0.81	11259500	3687	1.06	3055	3120	3025	4000	2160	3080	3053.69	3.19	121	3606	3342	3066	2802	2526	3475	2935	46	920	500	2090	5	1	9140444	284	-9.92	2.12	12	0.04	-313.00	1465.00	5680	20230914	-45.33	2390	20240419	29.92	4850	-35.98	20240104	2390	29.92	20240419	5680	-45.33	20230914	2390	29.92	20240419	1.39	N	179530	500	45 억	291922	N	N	N	N
26	20240726	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	230	2	8.07	1077476875	346745	1397.49	2825	3330	2790	3705	1995	2850	3107.42	3.08	12753	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	282	-9.84	2.10	12	3.79	-313.00	1465.00	5680	20230914	-45.77	2390	20240419	28.87	4850	-36.49	20240104	2390	28.87	20240419	5680	-45.77	20230914	2390	28.87	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
27	20240726	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	190	2	6.67	1062090420	341724	1377.25	2825	3330	2790	3705	1995	2850	3108.04	3.08	12299	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	278	-9.71	2.08	12	3.74	-313.00	1465.00	5680	20230914	-46.48	2390	20240419	27.20	4850	-37.32	20240104	2390	27.20	20240419	5680	-46.48	20230914	2390	27.20	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
28	20240726	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	175	2	6.14	1051812070	338346	1363.64	2825	3330	2790	3705	1995	2850	3108.69	3.08	11257	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	276	-9.66	2.06	12	3.70	-313.00	1465.00	5680	20230914	-46.74	2390	20240419	26.57	4850	-37.63	20240104	2390	26.57	20240419	5680	-46.74	20230914	2390	26.57	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
29	20240726	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	250	2	8.77	974042720	312458	1259.30	2825	3330	2790	3705	1995	2850	3117.36	3.08	1089	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	283	-9.90	2.12	12	3.42	-313.00	1465.00	5680	20230914	-45.42	2390	20240419	29.71	4850	-36.08	20240104	2390	29.71	20240419	5680	-45.42	20230914	2390	29.71	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
30	20240726	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	260	2	9.12	870513630	279714	1127.33	2825	3330	2790	3705	1995	2850	3112.16	3.08	-22	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	284	-9.94	2.12	12	3.06	-313.00	1465.00	5680	20230914	-45.25	2390	20240419	30.13	4850	-35.88	20240104	2390	30.13	20240419	5680	-45.25	20230914	2390	30.13	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
31	20240726	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	320	2	11.23	842396525	270726	1091.11	2825	3330	2790	3705	1995	2850	3111.62	3.08	-1929	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	290	-10.13	2.16	12	2.96	-313.00	1465.00	5680	20230914	-44.19	2390	20240419	32.64	4850	-34.64	20240104	2390	32.64	20240419	5680	-44.19	20230914	2390	32.64	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
32	20240726	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	210	2	7.37	676957985	217010	874.62	2825	3330	2790	3705	1995	2850	3119.48	3.08	-10955	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	280	-9.78	2.09	12	2.37	-313.00	1465.00	5680	20230914	-46.13	2390	20240419	28.03	4850	-36.91	20240104	2390	28.03	20240419	5680	-46.13	20230914	2390	28.03	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
33	20240726	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-60	5	-2.11	20028935	7095	28.60	2825	2870	2790	3705	1995	2850	2822.96	3.08	831	2990	2920	2885	2815	2780	2902	2797	46	855	500	1930	5	1	9140444	255	-8.91	1.90	12	0.08	-313.00	1465.00	5680	20230914	-50.88	2390	20240419	16.74	4850	-42.47	20240104	2390	16.74	20240419	5680	-50.88	20230914	2390	16.74	20240419	1.39	N	179530	500	45 억	281739	N	N	N	N
34	20240725	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-90	5	-3.06	72106855	24751	140.53	2940	2955	2850	3820	2060	2940	2913.29	3.12	-4249	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	261	-9.11	1.95	12	0.27	-313.00	1465.00	5680	20230914	-49.82	2390	20240419	19.25	4850	-41.24	20240104	2390	19.25	20240419	5680	-49.82	20230914	2390	19.25	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
35	20240725	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-50	5	-1.70	63370715	21689	123.14	2940	2955	2860	3820	2060	2940	2921.79	3.12	-4334	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	264	-9.23	1.97	12	0.24	-313.00	1465.00	5680	20230914	-49.12	2390	20240419	20.92	4850	-40.41	20240104	2390	20.92	20240419	5680	-49.12	20230914	2390	20.92	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
36	20240725	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-30	5	-1.02	54942045	18755	106.48	2940	2955	2875	3820	2060	2940	2929.46	3.12	-4358	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	266	-9.30	1.99	12	0.21	-313.00	1465.00	5680	20230914	-48.77	2390	20240419	21.76	4850	-40.00	20240104	2390	21.76	20240419	5680	-48.77	20230914	2390	21.76	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
37	20240725	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-40	5	-1.36	54218305	18506	105.07	2940	2955	2875	3820	2060	2940	2929.77	3.12	-4386	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	265	-9.27	1.98	12	0.20	-313.00	1465.00	5680	20230914	-48.94	2390	20240419	21.34	4850	-40.21	20240104	2390	21.34	20240419	5680	-48.94	20230914	2390	21.34	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
38	20240725	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-45	5	-1.53	54064570	18453	104.77	2940	2955	2875	3820	2060	2940	2929.85	3.12	-4366	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	265	-9.25	1.98	12	0.20	-313.00	1465.00	5680	20230914	-49.03	2390	20240419	21.13	4850	-40.31	20240104	2390	21.13	20240419	5680	-49.03	20230914	2390	21.13	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
39	20240725	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-20	5	-0.68	53986405	18426	104.62	2940	2955	2875	3820	2060	2940	2929.90	3.12	-4366	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	267	-9.33	1.99	12	0.20	-313.00	1465.00	5680	20230914	-48.59	2390	20240419	22.18	4850	-39.79	20240104	2390	22.18	20240419	5680	-48.59	20230914	2390	22.18	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
40	20240725	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-50	5	-1.70	49429480	16858	95.71	2940	2955	2885	3820	2060	2940	2932.11	3.12	-4159	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	264	-9.23	1.97	12	0.18	-313.00	1465.00	5680	20230914	-49.12	2390	20240419	20.92	4850	-40.41	20240104	2390	20.92	20240419	5680	-49.12	20230914	2390	20.92	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
41	20240725	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-50	5	-1.70	517130	177	1.00	2940	2940	2890	3820	2060	2940	2921.64	3.12	-102	3070	3005	2895	2830	2720	3037	2862	46	880	500	1990	5	1	9140444	264	-9.23	1.97	12	0.00	-313.00	1465.00	5680	20230914	-49.12	2390	20240419	20.92	4850	-40.41	20240104	2390	20.92	20240419	5680	-49.12	20230914	2390	20.92	20240419	1.39	N	179530	500	45 억	285459	N	N	N	N
42	20240724	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	100	2	3.52	50608410	17613	69.28	2815	2960	2785	3690	1990	2840	2873.36	3.09	2836	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	269	-9.39	2.01	12	0.19	-313.00	1465.00	5680	20230914	-48.24	2390	20240419	23.01	4850	-39.38	20240104	2390	23.01	20240419	5680	-48.24	20230914	2390	23.01	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
43	20240724	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	50	2	1.76	48315730	16821	66.17	2815	2960	2785	3690	1990	2840	2872.35	3.09	2738	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	264	-9.23	1.97	12	0.18	-313.00	1465.00	5680	20230914	-49.12	2390	20240419	20.92	4850	-40.41	20240104	2390	20.92	20240419	5680	-49.12	20230914	2390	20.92	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
44	20240724	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	40	2	1.41	46775290	16286	64.06	2815	2960	2785	3690	1990	2840	2872.12	3.09	2446	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	263	-9.20	1.97	12	0.18	-313.00	1465.00	5680	20230914	-49.30	2390	20240419	20.50	4850	-40.62	20240104	2390	20.50	20240419	5680	-49.30	20230914	2390	20.50	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
45	20240724	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	75	2	2.64	40856750	14241	56.02	2815	2960	2785	3690	1990	2840	2868.95	3.09	2273	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	266	-9.31	1.99	12	0.16	-313.00	1465.00	5680	20230914	-48.68	2390	20240419	21.97	4850	-39.90	20240104	2390	21.97	20240419	5680	-48.68	20230914	2390	21.97	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
46	20240724	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	60	2	2.11	40650330	14170	55.74	2815	2960	2785	3690	1990	2840	2868.76	3.09	2325	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	265	-9.27	1.98	12	0.16	-313.00	1465.00	5680	20230914	-48.94	2390	20240419	21.34	4850	-40.21	20240104	2390	21.34	20240419	5680	-48.94	20230914	2390	21.34	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
47	20240724	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	65	2	2.29	31051440	10854	42.70	2815	2960	2785	3690	1990	2840	2860.83	3.09	2042	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	266	-9.28	1.98	12	0.12	-313.00	1465.00	5680	20230914	-48.86	2390	20240419	21.55	4850	-40.10	20240104	2390	21.55	20240419	5680	-48.86	20230914	2390	21.55	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
48	20240724	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	60	2	2.11	28986255	10140	39.89	2815	2960	2785	3690	1990	2840	2858.61	3.09	2005	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	265	-9.27	1.98	12	0.11	-313.00	1465.00	5680	20230914	-48.94	2390	20240419	21.34	4850	-40.21	20240104	2390	21.34	20240419	5680	-48.94	20230914	2390	21.34	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
49	20240724	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-15	5	-0.53	5876105	2093	8.23	2815	2825	2785	3690	1990	2840	2807.50	3.09	1065	3006	2922	2881	2797	2756	2902	2777	46	850	500	1930	5	1	9140444	258	-9.03	1.93	12	0.02	-313.00	1465.00	5680	20230914	-50.26	2390	20240419	18.20	4850	-41.75	20240104	2390	18.20	20240419	5680	-50.26	20230914	2390	18.20	20240419	1.47	N	179530	500	45 억	282484	N	N	N	N
50	20240723	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-15	5	-0.53	72923685	25422	79.68	2855	2965	2840	3710	2000	2855	2868.53	3.09	373	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	260	-9.07	1.94	12	0.28	-313.00	1465.00	5680	20230914	-50.00	2390	20240419	18.83	4850	-41.44	20240104	2390	18.83	20240419	5680	-50.00	20230914	2390	18.83	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
51	20240723	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-10	5	-0.35	67123095	23380	73.28	2855	2965	2840	3710	2000	2855	2870.96	3.09	1802	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	260	-9.09	1.94	12	0.26	-313.00	1465.00	5680	20230914	-49.91	2390	20240419	19.04	4850	-41.34	20240104	2390	19.04	20240419	5680	-49.91	20230914	2390	19.04	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
52	20240723	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	25	2	0.88	37565895	12998	40.74	2855	2965	2855	3710	2000	2855	2890.13	3.09	258	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	263	-9.20	1.97	12	0.14	-313.00	1465.00	5680	20230914	-49.30	2390	20240419	20.50	4850	-40.62	20240104	2390	20.50	20240419	5680	-49.30	20230914	2390	20.50	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
53	20240723	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	10	2	0.35	35488690	12278	38.48	2855	2965	2855	3710	2000	2855	2890.43	3.09	132	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	262	-9.15	1.96	12	0.13	-313.00	1465.00	5680	20230914	-49.56	2390	20240419	19.87	4850	-40.93	20240104	2390	19.87	20240419	5680	-49.56	20230914	2390	19.87	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
54	20240723	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	25	2	0.88	33544920	11600	36.36	2855	2965	2855	3710	2000	2855	2891.80	3.09	0	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	263	-9.20	1.97	12	0.13	-313.00	1465.00	5680	20230914	-49.30	2390	20240419	20.50	4850	-40.62	20240104	2390	20.50	20240419	5680	-49.30	20230914	2390	20.50	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
55	20240723	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	20	2	0.70	24658240	8489	26.61	2855	2965	2855	3710	2000	2855	2904.73	3.09	31	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	263	-9.19	1.96	12	0.09	-313.00	1465.00	5680	20230914	-49.38	2390	20240419	20.29	4850	-40.72	20240104	2390	20.29	20240419	5680	-49.38	20230914	2390	20.29	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
56	20240723	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	80	2	2.80	17219610	5911	18.53	2855	2965	2855	3710	2000	2855	2913.15	3.09	752	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	268	-9.38	2.00	12	0.06	-313.00	1465.00	5680	20230914	-48.33	2390	20240419	22.80	4850	-39.48	20240104	2390	22.80	20240419	5680	-48.33	20230914	2390	22.80	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
57	20240723	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	80	2	2.80	3948595	1375	4.31	2855	2965	2855	3710	2000	2855	2871.71	3.09	671	3158	3006	2928	2776	2698	2967	2737	46	855	500	1940	5	1	9140444	268	-9.38	2.00	12	0.02	-313.00	1465.00	5680	20230914	-48.33	2390	20240419	22.80	4850	-39.48	20240104	2390	22.80	20240419	5680	-48.33	20230914	2390	22.80	20240419	1.47	N	179530	500	45 억	282207	N	N	N	N
58	20240722	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-155	5	-5.15	93083085	31900	396.72	3040	3080	2850	3910	2110	3010	2917.97	3.09	-559	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	261	-9.12	1.95	12	0.35	-313.00	1465.00	5680	20230914	-49.74	2390	20240419	19.46	4850	-41.13	20240104	2390	19.46	20240419	5680	-49.74	20230914	2390	19.46	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
59	20240722	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-120	5	-3.99	88800160	30401	378.07	3040	3080	2850	3910	2110	3010	2920.96	3.09	-515	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	264	-9.23	1.97	12	0.33	-313.00	1465.00	5680	20230914	-49.12	2390	20240419	20.92	4850	-40.41	20240104	2390	20.92	20240419	5680	-49.12	20230914	2390	20.92	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
60	20240722	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-150	5	-4.98	77352340	26437	328.78	3040	3080	2850	3910	2110	3010	2925.91	3.09	1737	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	261	-9.14	1.95	12	0.29	-313.00	1465.00	5680	20230914	-49.65	2390	20240419	19.67	4850	-41.03	20240104	2390	19.67	20240419	5680	-49.65	20230914	2390	19.67	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
61	20240722	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-105	5	-3.49	44844550	15162	188.56	3040	3080	2900	3910	2110	3010	2957.69	3.09	-300	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	266	-9.28	1.98	12	0.17	-313.00	1465.00	5680	20230914	-48.86	2390	20240419	21.55	4850	-40.10	20240104	2390	21.55	20240419	5680	-48.86	20230914	2390	21.55	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
62	20240722	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-50	5	-1.66	21748350	7306	90.86	3040	3080	2945	3910	2110	3010	2976.78	3.09	-90	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	271	-9.46	2.02	12	0.08	-313.00	1465.00	5680	20230914	-47.89	2390	20240419	23.85	4850	-38.97	20240104	2390	23.85	20240419	5680	-47.89	20230914	2390	23.85	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
63	20240722	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-35	5	-1.16	12773160	4279	53.21	3040	3080	2945	3910	2110	3010	2985.08	3.09	-38	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	272	-9.50	2.03	12	0.05	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
64	20240722	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-30	5	-1.00	10623685	3555	44.21	3040	3080	2945	3910	2110	3010	2988.38	3.09	-61	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	272	-9.52	2.03	12	0.04	-313.00	1465.00	5680	20230914	-47.54	2390	20240419	24.69	4850	-38.56	20240104	2390	24.69	20240419	5680	-47.54	20230914	2390	24.69	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
65	20240722	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-5	5	-0.17	2816545	946	11.76	3040	3080	2945	3910	2110	3010	2977.32	3.09	69	3103	3056	3023	2976	2943	3080	3000	46	900	500	2040	5	1	9140444	275	-9.60	2.05	12	0.01	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.46	N	179530	500	45 억	282646	N	N	N	N
66	20240719	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-20	5	-0.66	22342120	7405	43.85	3000	3070	2990	3935	2125	3030	3017.17	3.11	-2087	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	275	-9.62	2.05	12	0.08	-313.00	1465.00	5680	20230914	-47.01	2390	20240419	25.94	4850	-37.94	20240104	2390	25.94	20240419	5680	-47.01	20230914	2390	25.94	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
67	20240719	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-20	5	-0.66	20423890	6768	40.08	3000	3070	2990	3935	2125	3030	3017.71	3.11	-2082	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	275	-9.62	2.05	12	0.07	-313.00	1465.00	5680	20230914	-47.01	2390	20240419	25.94	4850	-37.94	20240104	2390	25.94	20240419	5680	-47.01	20230914	2390	25.94	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
68	20240719	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-10	5	-0.33	16568480	5495	32.54	3000	3070	2990	3935	2125	3030	3015.19	3.11	-2064	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	276	-9.65	2.06	12	0.06	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
69	20240719	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-10	5	-0.33	14549925	4828	28.59	3000	3070	2990	3935	2125	3030	3013.65	3.11	-2039	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	276	-9.65	2.06	12	0.05	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
70	20240719	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	12127115	4023	23.82	3000	3070	2990	3935	2125	3030	3014.45	3.11	-1838	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	274	-9.58	2.05	12	0.04	-313.00	1465.00	5680	20230914	-47.18	2390	20240419	25.52	4850	-38.14	20240104	2390	25.52	20240419	5680	-47.18	20230914	2390	25.52	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
71	20240719	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	11294330	3745	22.18	3000	3070	2995	3935	2125	3030	3015.84	3.11	-1786	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	274	-9.58	2.05	12	0.04	-313.00	1465.00	5680	20230914	-47.18	2390	20240419	25.52	4850	-38.14	20240104	2390	25.52	20240419	5680	-47.18	20230914	2390	25.52	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
72	20240719	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	0	3	0.00	7938955	2630	15.57	3000	3070	2995	3935	2125	3030	3018.61	3.11	-778	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	277	-9.68	2.07	12	0.03	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
73	20240719	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-15	5	-0.50	1929990	643	3.81	3000	3015	3000	3935	2125	3030	3001.54	3.11	-625	3143	3086	3028	2971	2913	3057	2942	46	905	500	2060	5	1	9140444	276	-9.63	2.06	12	0.01	-313.00	1465.00	5680	20230914	-46.92	2390	20240419	26.15	4850	-37.84	20240104	2390	26.15	20240419	5680	-46.92	20230914	2390	26.15	20240419	1.47	N	179530	500	45 억	284531	N	N	N	N
74	20240718	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-70	5	-2.26	50968325	16888	25.41	3065	3085	2970	4030	2170	3100	3018.02	3.15	-3182	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	277	-9.68	2.07	12	0.18	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
75	20240718	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-85	5	-2.74	48013960	15909	23.94	3065	3085	2970	4030	2170	3100	3018.04	3.15	-3083	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	276	-9.63	2.06	12	0.17	-313.00	1465.00	5680	20230914	-46.92	2390	20240419	26.15	4850	-37.84	20240104	2390	26.15	20240419	5680	-46.92	20230914	2390	26.15	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
76	20240718	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-75	5	-2.42	46902790	15540	23.39	3065	3085	2970	4030	2170	3100	3018.20	3.15	-3059	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	276	-9.66	2.06	12	0.17	-313.00	1465.00	5680	20230914	-46.74	2390	20240419	26.57	4850	-37.63	20240104	2390	26.57	20240419	5680	-46.74	20230914	2390	26.57	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
77	20240718	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-65	5	-2.10	45466815	15066	22.67	3065	3085	2970	4030	2170	3100	3017.84	3.15	-2639	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	277	-9.70	2.07	12	0.16	-313.00	1465.00	5680	20230914	-46.57	2390	20240419	26.99	4850	-37.42	20240104	2390	26.99	20240419	5680	-46.57	20230914	2390	26.99	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
78	20240718	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-70	5	-2.26	36548865	12123	18.24	3065	3085	2970	4030	2170	3100	3014.84	3.15	-1052	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	277	-9.68	2.07	12	0.13	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
79	20240718	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-70	5	-2.26	30352165	10078	15.17	3065	3085	2970	4030	2170	3100	3011.73	3.15	-1049	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	277	-9.68	2.07	12	0.11	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
80	20240718	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-80	5	-2.58	27071890	8997	13.54	3065	3085	2970	4030	2170	3100	3008.99	3.15	-781	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	276	-9.65	2.06	12	0.10	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
81	20240718	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-120	5	-3.87	15383720	5108	7.69	3065	3070	2970	4030	2170	3100	3011.69	3.15	-1284	3290	3195	3090	2995	2890	3242	3042	46	930	500	2100	5	1	9140444	272	-9.52	2.03	12	0.06	-313.00	1465.00	5680	20230914	-47.54	2390	20240419	24.69	4850	-38.56	20240104	2390	24.69	20240419	5680	-47.54	20230914	2390	24.69	20240419	1.47	N	179530	500	45 억	287597	N	N	N	N
82	20240717	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	125	2	4.20	205350630	66068	173.83	2985	3185	2985	3865	2085	2975	3108.33	3.06	8274	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	283	-9.90	2.12	12	0.72	-313.00	1465.00	5680	20230914	-45.42	2390	20240419	29.71	4850	-36.08	20240104	2390	29.71	20240419	5680	-45.42	20230914	2390	29.71	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
83	20240717	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	125	2	4.20	204181835	65691	172.83	2985	3185	2985	3865	2085	2975	3108.38	3.06	8276	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	283	-9.90	2.12	12	0.72	-313.00	1465.00	5680	20230914	-45.42	2390	20240419	29.71	4850	-36.08	20240104	2390	29.71	20240419	5680	-45.42	20230914	2390	29.71	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
84	20240717	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	125	2	4.20	181981685	58563	154.08	2985	3185	2985	3865	2085	2975	3107.63	3.06	6789	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	283	-9.90	2.12	12	0.64	-313.00	1465.00	5680	20230914	-45.42	2390	20240419	29.71	4850	-36.08	20240104	2390	29.71	20240419	5680	-45.42	20230914	2390	29.71	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
85	20240717	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	145	2	4.87	169295645	54494	143.38	2985	3185	2985	3865	2085	2975	3106.88	3.06	6292	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	285	-9.97	2.13	12	0.60	-313.00	1465.00	5680	20230914	-45.07	2390	20240419	30.54	4850	-35.67	20240104	2390	30.54	20240419	5680	-45.07	20230914	2390	30.54	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
86	20240717	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	175	2	5.88	151680720	48854	128.54	2985	3185	2985	3865	2085	2975	3104.99	3.06	6008	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	288	-10.06	2.15	12	0.53	-313.00	1465.00	5680	20230914	-44.54	2390	20240419	31.80	4850	-35.05	20240104	2390	31.80	20240419	5680	-44.54	20230914	2390	31.80	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
87	20240717	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	110	2	3.70	91283250	29569	77.80	2985	3165	2985	3865	2085	2975	3087.43	3.06	3553	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	282	-9.86	2.11	12	0.32	-313.00	1465.00	5680	20230914	-45.69	2390	20240419	29.08	4850	-36.39	20240104	2390	29.08	20240419	5680	-45.69	20230914	2390	29.08	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
88	20240717	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	95	2	3.19	73190795	23736	62.45	2985	3165	2985	3865	2085	2975	3083.90	3.06	4082	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	281	-9.81	2.10	12	0.26	-313.00	1465.00	5680	20230914	-45.95	2390	20240419	28.45	4850	-36.70	20240104	2390	28.45	20240419	5680	-45.95	20230914	2390	28.45	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
89	20240717	090728	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	45	2	1.51	4436295	1474	3.88	2985	3030	2985	3865	2085	2975	3011.69	3.06	1006	3115	3045	2985	2915	2855	3015	2885	46	890	500	2020	5	1	9140444	276	-9.65	2.06	12	0.02	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.46	N	179530	500	45 억	279546	N	N	N	N
90	20240716	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-75	5	-2.46	112302215	37724	191.33	3050	3055	2925	3965	2135	3050	2976.94	3.13	-6846	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	272	-9.50	2.03	12	0.41	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
91	20240716	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-75	5	-2.46	105539945	35451	179.80	3050	3055	2925	3965	2135	3050	2977.07	3.13	-6851	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	272	-9.50	2.03	12	0.39	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
92	20240716	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-115	5	-3.77	97188145	32643	165.56	3050	3055	2935	3965	2135	3050	2977.30	3.13	-6561	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	268	-9.38	2.00	12	0.36	-313.00	1465.00	5680	20230914	-48.33	2390	20240419	22.80	4850	-39.48	20240104	2390	22.80	20240419	5680	-48.33	20230914	2390	22.80	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
93	20240716	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-65	5	-2.13	56265950	18847	95.59	3050	3055	2940	3965	2135	3050	2985.41	3.13	-1734	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	273	-9.54	2.04	12	0.21	-313.00	1465.00	5680	20230914	-47.45	2390	20240419	24.90	4850	-38.45	20240104	2390	24.90	20240419	5680	-47.45	20230914	2390	24.90	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
94	20240716	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-85	5	-2.79	52034505	17421	88.36	3050	3055	2940	3965	2135	3050	2986.88	3.13	-1824	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	271	-9.47	2.02	12	0.19	-313.00	1465.00	5680	20230914	-47.80	2390	20240419	24.06	4850	-38.87	20240104	2390	24.06	20240419	5680	-47.80	20230914	2390	24.06	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
95	20240716	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-75	5	-2.46	47339500	15839	80.33	3050	3055	2940	3965	2135	3050	2988.79	3.13	-1708	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	272	-9.50	2.03	12	0.17	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
96	20240716	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-40	5	-1.31	19856865	6551	33.23	3050	3055	3010	3965	2135	3050	3031.12	3.13	-1299	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	275	-9.62	2.05	12	0.07	-313.00	1465.00	5680	20230914	-47.01	2390	20240419	25.94	4850	-37.94	20240104	2390	25.94	20240419	5680	-47.01	20230914	2390	25.94	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
97	20240716	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	2988430	980	4.97	3050	3050	3020	3965	2135	3050	3049.42	3.13	-63	3243	3146	3068	2971	2893	3195	3020	46	915	500	2070	5	1	9140444	277	-9.70	2.07	12	0.01	-313.00	1465.00	5680	20230914	-46.57	2390	20240419	26.99	4850	-37.42	20240104	2390	26.99	20240419	5680	-46.57	20230914	2390	26.99	20240419	1.45	N	179530	500	45 억	286135	N	N	N	N
98	20240715	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	35	2	1.16	60115395	19706	65.88	3005	3165	2990	3915	2115	3015	3050.66	3.07	5116	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	279	-9.74	2.08	12	0.22	-313.00	1465.00	5680	20230914	-46.30	2390	20240419	27.62	4850	-37.11	20240104	2390	27.62	20240419	5680	-46.30	20230914	2390	27.62	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
99	20240715	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	15	2	0.50	57563115	18867	63.08	3005	3165	2990	3915	2115	3015	3051.03	3.07	4872	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	277	-9.68	2.07	12	0.21	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
100	20240715	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	20	2	0.66	55883420	18312	61.22	3005	3165	2990	3915	2115	3015	3051.78	3.07	4937	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	277	-9.70	2.07	12	0.20	-313.00	1465.00	5680	20230914	-46.57	2390	20240419	26.99	4850	-37.42	20240104	2390	26.99	20240419	5680	-46.57	20230914	2390	26.99	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
101	20240715	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	0	3	0.00	55735395	18263	61.06	3005	3165	2990	3915	2115	3015	3051.86	3.07	4942	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	276	-9.63	2.06	12	0.20	-313.00	1465.00	5680	20230914	-46.92	2390	20240419	26.15	4850	-37.84	20240104	2390	26.15	20240419	5680	-46.92	20230914	2390	26.15	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
102	20240715	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	5	2	0.17	54036965	17701	59.18	3005	3165	2990	3915	2115	3015	3052.80	3.07	4645	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	276	-9.65	2.06	12	0.19	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
103	20240715	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	5	2	0.17	52937115	17336	57.96	3005	3165	2990	3915	2115	3015	3053.64	3.07	4387	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	276	-9.65	2.06	12	0.19	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
104	20240715	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	40	2	1.33	47414840	15518	51.88	3005	3165	2990	3915	2115	3015	3055.52	3.07	4440	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	279	-9.76	2.09	12	0.17	-313.00	1465.00	5680	20230914	-46.21	2390	20240419	27.82	4850	-37.01	20240104	2390	27.82	20240419	5680	-46.21	20230914	2390	27.82	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
105	20240715	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	100	2	3.32	27604375	9066	30.31	3005	3165	2990	3915	2115	3015	3044.89	3.07	5631	3181	3097	3001	2917	2821	3140	2960	46	900	500	2050	5	1	9140444	285	-9.95	2.13	12	0.10	-313.00	1465.00	5680	20230914	-45.16	2390	20240419	30.33	4850	-35.77	20240104	2390	30.33	20240419	5680	-45.16	20230914	2390	30.33	20240419	1.61	N	179530	500	45 억	280989	N	N	N	N
106	20240712	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	5	2	0.17	89192560	29745	47.15	3010	3085	2905	3910	2110	3010	2998.57	3.06	1186	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	276	-9.63	2.06	12	0.33	-313.00	1465.00	5680	20230914	-46.92	2390	20240419	26.15	4850	-37.84	20240104	2390	26.15	20240419	5680	-46.92	20230914	2390	26.15	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
107	20240712	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-5	5	-0.17	75731665	25256	40.03	3010	3085	2905	3910	2110	3010	2998.56	3.06	-458	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	275	-9.60	2.05	12	0.28	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
108	20240712	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	75	2	2.49	65503970	21877	34.68	3010	3085	2905	3910	2110	3010	2994.19	3.06	-164	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	282	-9.86	2.11	12	0.24	-313.00	1465.00	5680	20230914	-45.69	2390	20240419	29.08	4850	-36.39	20240104	2390	29.08	20240419	5680	-45.69	20230914	2390	29.08	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
109	20240712	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-20	5	-0.66	57477095	19233	30.48	3010	3085	2905	3910	2110	3010	2988.46	3.06	235	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	273	-9.55	2.04	12	0.21	-313.00	1465.00	5680	20230914	-47.36	2390	20240419	25.10	4850	-38.35	20240104	2390	25.10	20240419	5680	-47.36	20230914	2390	25.10	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
110	20240712	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-30	5	-1.00	54660200	18290	28.99	3010	3085	2905	3910	2110	3010	2988.53	3.06	-143	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	272	-9.52	2.03	12	0.20	-313.00	1465.00	5680	20230914	-47.54	2390	20240419	24.69	4850	-38.56	20240104	2390	24.69	20240419	5680	-47.54	20230914	2390	24.69	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
111	20240712	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-45	5	-1.50	47409750	15846	25.12	3010	3085	2905	3910	2110	3010	2991.91	3.06	-879	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	271	-9.47	2.02	12	0.17	-313.00	1465.00	5680	20230914	-47.80	2390	20240419	24.06	4850	-38.87	20240104	2390	24.06	20240419	5680	-47.80	20230914	2390	24.06	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
112	20240712	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	5	2	0.17	17283305	5740	9.10	3010	3085	2975	3910	2110	3010	3011.03	3.06	-1181	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	276	-9.63	2.06	12	0.06	-313.00	1465.00	5680	20230914	-46.92	2390	20240419	26.15	4850	-37.84	20240104	2390	26.15	20240419	5680	-46.92	20230914	2390	26.15	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
113	20240712	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	3308510	1100	1.74	3010	3020	2985	3910	2110	3010	3007.74	3.06	-557	3383	3196	3103	2916	2823	3150	2870	46	900	500	2040	5	1	9140444	275	-9.62	2.05	12	0.01	-313.00	1465.00	5680	20230914	-47.01	2390	20240419	25.94	4850	-37.94	20240104	2390	25.94	20240419	5680	-47.01	20230914	2390	25.94	20240419	1.45	N	179530	500	45 억	279571	N	N	N	N
114	20240711	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-190	5	-5.94	195057755	62977	42.59	3200	3290	3010	4160	2240	3200	3097.45	3.10	-4208	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	275	-9.62	2.05	12	0.69	-313.00	1465.00	5680	20230914	-47.01	2390	20240419	25.94	4850	-37.94	20240104	2390	25.94	20240419	5680	-47.01	20230914	2390	25.94	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
115	20240711	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-155	5	-4.84	187235820	60387	40.83	3200	3290	3040	4160	2240	3200	3100.60	3.10	-3308	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	278	-9.73	2.08	12	0.66	-313.00	1465.00	5680	20230914	-46.39	2390	20240419	27.41	4850	-37.22	20240104	2390	27.41	20240419	5680	-46.39	20230914	2390	27.41	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
116	20240711	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-125	5	-3.91	162215900	52198	35.30	3200	3290	3070	4160	2240	3200	3107.70	3.10	1263	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	281	-9.82	2.10	12	0.57	-313.00	1465.00	5680	20230914	-45.86	2390	20240419	28.66	4850	-36.60	20240104	2390	28.66	20240419	5680	-45.86	20230914	2390	28.66	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
117	20240711	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-100	5	-3.12	121787955	39116	26.45	3200	3290	3070	4160	2240	3200	3113.51	3.10	11559	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	283	-9.90	2.12	12	0.43	-313.00	1465.00	5680	20230914	-45.42	2390	20240419	29.71	4850	-36.08	20240104	2390	29.71	20240419	5680	-45.42	20230914	2390	29.71	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
118	20240711	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-85	5	-2.66	106606080	34227	23.14	3200	3290	3070	4160	2240	3200	3114.68	3.10	11320	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	285	-9.95	2.13	12	0.37	-313.00	1465.00	5680	20230914	-45.16	2390	20240419	30.33	4850	-35.77	20240104	2390	30.33	20240419	5680	-45.16	20230914	2390	30.33	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
119	20240711	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-70	5	-2.19	103194445	33135	22.41	3200	3290	3070	4160	2240	3200	3114.36	3.10	11916	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	286	-10.00	2.14	12	0.36	-313.00	1465.00	5680	20230914	-44.89	2390	20240419	30.96	4850	-35.46	20240104	2390	30.96	20240419	5680	-44.89	20230914	2390	30.96	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
120	20240711	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-105	5	-3.28	67423520	21512	14.55	3200	3290	3080	4160	2240	3200	3134.23	3.10	7740	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	283	-9.89	2.11	12	0.24	-313.00	1465.00	5680	20230914	-45.51	2390	20240419	29.50	4850	-36.19	20240104	2390	29.50	20240419	5680	-45.51	20230914	2390	29.50	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
121	20240711	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	-55	5	-1.72	27295645	8598	5.81	3200	3290	3080	4160	2240	3200	3174.65	3.10	2252	3633	3416	3163	2946	2693	3525	3055	46	960	500	2170	5	1	9140444	287	-10.05	2.15	12	0.09	-313.00	1465.00	5680	20230914	-44.63	2390	20240419	31.59	4850	-35.15	20240104	2390	31.59	20240419	5680	-44.63	20230914	2390	31.59	20240419	1.45	N	179530	500	45 억	283248	N	N	N	N
122	20240710	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	255	2	8.66	466987580	146407	871.47	2975	3380	2910	3825	2065	2945	3189.63	2.95	14388	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	292	-10.22	2.18	12	1.60	-313.00	1465.00	5680	20230914	-43.66	2390	20240419	33.89	4850	-34.02	20240104	2390	33.89	20240419	5680	-43.66	20230914	2390	33.89	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
123	20240710	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	260	2	8.83	446184095	139880	832.62	2975	3380	2910	3825	2065	2945	3189.76	2.95	13480	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	293	-10.24	2.19	12	1.53	-313.00	1465.00	5680	20230914	-43.57	2390	20240419	34.10	4850	-33.92	20240104	2390	34.10	20240419	5680	-43.57	20230914	2390	34.10	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
124	20240710	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	185	2	6.28	129125150	42207	251.23	2975	3150	2910	3825	2065	2945	3059.33	2.95	3088	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	286	-10.00	2.14	12	0.46	-313.00	1465.00	5680	20230914	-44.89	2390	20240419	30.96	4850	-35.46	20240104	2390	30.96	20240419	5680	-44.89	20230914	2390	30.96	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
125	20240710	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	90	2	3.06	38781925	12964	77.17	2975	3060	2910	3825	2065	2945	2991.51	2.95	-342	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	277	-9.70	2.07	12	0.14	-313.00	1465.00	5680	20230914	-46.57	2390	20240419	26.99	4850	-37.42	20240104	2390	26.99	20240419	5680	-46.57	20230914	2390	26.99	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
126	20240710	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	70	2	2.38	28280500	9472	56.38	2975	3060	2910	3825	2065	2945	2985.69	2.95	-367	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	276	-9.63	2.06	12	0.10	-313.00	1465.00	5680	20230914	-46.92	2390	20240419	26.15	4850	-37.84	20240104	2390	26.15	20240419	5680	-46.92	20230914	2390	26.15	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
127	20240710	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	55	2	1.87	27336355	9158	54.51	2975	3060	2910	3825	2065	2945	2984.97	2.95	-348	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	274	-9.58	2.05	12	0.10	-313.00	1465.00	5680	20230914	-47.18	2390	20240419	25.52	4850	-38.14	20240104	2390	25.52	20240419	5680	-47.18	20230914	2390	25.52	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
128	20240710	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	35	2	1.19	9585375	3251	19.35	2975	2995	2910	3825	2065	2945	2948.44	2.95	-236	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	272	-9.52	2.03	12	0.04	-313.00	1465.00	5680	20230914	-47.54	2390	20240419	24.69	4850	-38.56	20240104	2390	24.69	20240419	5680	-47.54	20230914	2390	24.69	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
129	20240710	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	0	3	0.00	2792120	944	5.62	2975	2995	2945	3825	2065	2945	2957.75	2.95	-160	3025	2985	2965	2925	2905	2975	2915	46	880	500	2000	5	1	9140444	269	-9.41	2.01	12	0.01	-313.00	1465.00	5680	20230914	-48.15	2390	20240419	23.22	4850	-39.28	20240104	2390	23.22	20240419	5680	-48.15	20230914	2390	23.22	20240419	1.45	N	179530	500	45 억	269600	N	N	N	N
130	20240709	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-60	5	-2.00	49565745	16719	88.77	2965	3005	2945	3905	2105	3005	2964.64	2.97	-2254	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	269	-9.41	2.01	12	0.18	-313.00	1465.00	5680	20230914	-48.15	2390	20240419	23.22	4850	-39.28	20240104	2390	23.22	20240419	5680	-48.15	20230914	2390	23.22	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
131	20240709	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-50	5	-1.66	44944940	15153	80.46	2965	3005	2950	3905	2105	3005	2966.08	2.97	-1583	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	270	-9.44	2.02	12	0.17	-313.00	1465.00	5680	20230914	-47.98	2390	20240419	23.64	4850	-39.07	20240104	2390	23.64	20240419	5680	-47.98	20230914	2390	23.64	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
132	20240709	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-50	5	-1.66	39687450	13375	71.02	2965	3005	2950	3905	2105	3005	2967.29	2.97	-1558	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	270	-9.44	2.02	12	0.15	-313.00	1465.00	5680	20230914	-47.98	2390	20240419	23.64	4850	-39.07	20240104	2390	23.64	20240419	5680	-47.98	20230914	2390	23.64	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
133	20240709	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-40	5	-1.33	33257330	11198	59.46	2965	3005	2965	3905	2105	3005	2969.93	2.97	-680	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	271	-9.47	2.02	12	0.12	-313.00	1465.00	5680	20230914	-47.80	2390	20240419	24.06	4850	-38.87	20240104	2390	24.06	20240419	5680	-47.80	20230914	2390	24.06	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
134	20240709	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-40	5	-1.33	25658755	8637	45.86	2965	3005	2965	3905	2105	3005	2970.79	2.97	-663	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	271	-9.47	2.02	12	0.09	-313.00	1465.00	5680	20230914	-47.80	2390	20240419	24.06	4850	-38.87	20240104	2390	24.06	20240419	5680	-47.80	20230914	2390	24.06	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
135	20240709	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-30	5	-1.00	20176470	6791	36.06	2965	3005	2965	3905	2105	3005	2971.06	2.97	-198	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	272	-9.50	2.03	12	0.07	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
136	20240709	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-35	5	-1.16	16080815	5412	28.74	2965	3005	2965	3905	2105	3005	2971.33	2.97	-197	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	271	-9.49	2.03	12	0.06	-313.00	1465.00	5680	20230914	-47.71	2390	20240419	24.27	4850	-38.76	20240104	2390	24.27	20240419	5680	-47.71	20230914	2390	24.27	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
137	20240709	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	-20	5	-0.67	12243930	4121	21.88	2965	3005	2965	3905	2105	3005	2971.11	2.97	-284	3208	3106	3003	2901	2798	3055	2850	46	900	500	2040	5	1	9140444	273	-9.54	2.04	12	0.05	-313.00	1465.00	5680	20230914	-47.45	2390	20240419	24.90	4850	-38.45	20240104	2390	24.90	20240419	5680	-47.45	20230914	2390	24.90	20240419	1.44	N	179530	500	45 억	271749	N	N	N	N
138	20240708	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-60	5	-1.96	56542115	18834	142.56	3030	3105	2900	3980	2150	3065	3002.13	3.03	-4860	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	275	-9.60	2.05	12	0.21	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
139	20240708	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-100	5	-3.26	44236575	14718	111.41	3030	3105	2900	3980	2150	3065	3005.61	3.03	-3778	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	271	-9.47	2.02	12	0.16	-313.00	1465.00	5680	20230914	-47.80	2390	20240419	24.06	4850	-38.87	20240104	2390	24.06	20240419	5680	-47.80	20230914	2390	24.06	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
140	20240708	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-60	5	-1.96	37250970	12380	93.71	3030	3105	2900	3980	2150	3065	3008.96	3.03	-2740	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	275	-9.60	2.05	12	0.14	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
141	20240708	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-40	5	-1.31	31079350	10326	78.16	3030	3105	2900	3980	2150	3065	3009.82	3.03	-1816	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	276	-9.66	2.06	12	0.11	-313.00	1465.00	5680	20230914	-46.74	2390	20240419	26.57	4850	-37.63	20240104	2390	26.57	20240419	5680	-46.74	20230914	2390	26.57	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
142	20240708	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-40	5	-1.31	24950470	8296	62.80	3030	3105	2900	3980	2150	3065	3007.53	3.03	160	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	276	-9.66	2.06	12	0.09	-313.00	1465.00	5680	20230914	-46.74	2390	20240419	26.57	4850	-37.63	20240104	2390	26.57	20240419	5680	-46.74	20230914	2390	26.57	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
143	20240708	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-45	5	-1.47	22896495	7617	57.66	3030	3105	2900	3980	2150	3065	3005.97	3.03	147	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	276	-9.65	2.06	12	0.08	-313.00	1465.00	5680	20230914	-46.83	2390	20240419	26.36	4850	-37.73	20240104	2390	26.36	20240419	5680	-46.83	20230914	2390	26.36	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
144	20240708	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-15	5	-0.49	17375000	5796	43.87	3030	3105	2900	3980	2150	3065	2997.76	3.03	1041	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	279	-9.74	2.08	12	0.06	-313.00	1465.00	5680	20230914	-46.30	2390	20240419	27.62	4850	-37.11	20240104	2390	27.62	20240419	5680	-46.30	20230914	2390	27.62	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
145	20240708	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-55	5	-1.79	7644590	2525	19.11	3030	3105	2980	3980	2150	3065	3027.56	3.03	515	3271	3167	3016	2912	2761	3220	2965	46	915	500	2080	5	1	9140444	275	-9.62	2.05	12	0.03	-313.00	1465.00	5680	20230914	-47.01	2390	20240419	25.94	4850	-37.94	20240104	2390	25.94	20240419	5680	-47.01	20230914	2390	25.94	20240419	1.46	N	179530	500	45 억	276749	N	N	N	N
146	20240705	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	95	2	3.20	39513085	13180	34.73	2950	3120	2865	3860	2080	2970	2997.91	3.01	1135	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	280	-9.79	2.09	12	0.14	-313.00	1465.00	5680	20230914	-46.04	2390	20240419	28.24	4850	-36.80	20240104	2390	28.24	20240419	5680	-46.04	20230914	2390	28.24	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
147	20240705	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	60	2	2.02	35824170	11972	31.55	2950	3120	2865	3860	2080	2970	2992.33	3.01	1257	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	277	-9.68	2.07	12	0.13	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
148	20240705	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	80	2	2.69	27767415	9316	24.55	2950	3120	2865	3860	2080	2970	2980.62	3.01	1958	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	279	-9.74	2.08	12	0.10	-313.00	1465.00	5680	20230914	-46.30	2390	20240419	27.62	4850	-37.11	20240104	2390	27.62	20240419	5680	-46.30	20230914	2390	27.62	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
149	20240705	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	75	2	2.53	26769680	8985	23.68	2950	3120	2865	3860	2080	2970	2979.37	3.01	2012	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	278	-9.73	2.08	12	0.10	-313.00	1465.00	5680	20230914	-46.39	2390	20240419	27.41	4850	-37.22	20240104	2390	27.41	20240419	5680	-46.39	20230914	2390	27.41	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
150	20240705	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	60	2	2.02	20434755	6883	18.14	2950	3120	2865	3860	2080	2970	2968.87	3.01	1224	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	277	-9.68	2.07	12	0.08	-313.00	1465.00	5680	20230914	-46.65	2390	20240419	26.78	4850	-37.53	20240104	2390	26.78	20240419	5680	-46.65	20230914	2390	26.78	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
151	20240705	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	20	2	0.67	16082950	5434	14.32	2950	3120	2865	3860	2080	2970	2959.69	3.01	384	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	273	-9.55	2.04	12	0.06	-313.00	1465.00	5680	20230914	-47.36	2390	20240419	25.10	4850	-38.35	20240104	2390	25.10	20240419	5680	-47.36	20230914	2390	25.10	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
152	20240705	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	20	2	0.67	13152790	4448	11.72	2950	3120	2865	3860	2080	2970	2957.01	3.01	453	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	273	-9.55	2.04	12	0.05	-313.00	1465.00	5680	20230914	-47.36	2390	20240419	25.10	4850	-38.35	20240104	2390	25.10	20240419	5680	-47.36	20230914	2390	25.10	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
153	20240705	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	10	2	0.34	4605525	1549	4.08	2950	3120	2950	3860	2080	2970	2973.22	3.01	529	3206	3087	2946	2827	2686	3147	2887	46	890	500	2010	5	1	9140444	272	-9.52	2.03	12	0.02	-313.00	1465.00	5680	20230914	-47.54	2390	20240419	24.69	4850	-38.56	20240104	2390	24.69	20240419	5680	-47.54	20230914	2390	24.69	20240419	1.46	N	179530	500	45 억	275371	N	N	N	N
154	20240704	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-100	5	-3.26	111646820	37526	101.53	2805	3065	2805	3990	2150	3070	2975.19	3.04	-2794	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	271	-9.49	2.03	12	0.41	-313.00	1465.00	5680	20230914	-47.71	2390	20240419	24.27	4850	-38.76	20240104	2390	24.27	20240419	5680	-47.71	20230914	2390	24.27	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
155	20240704	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-100	5	-3.26	104914330	35259	95.40	2805	3065	2805	3990	2150	3070	2975.53	3.04	-2841	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	271	-9.49	2.03	12	0.39	-313.00	1465.00	5680	20230914	-47.71	2390	20240419	24.27	4850	-38.76	20240104	2390	24.27	20240419	5680	-47.71	20230914	2390	24.27	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
156	20240704	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-35	5	-1.14	64440670	21739	58.82	2805	3065	2805	3990	2150	3070	2964.29	3.04	-1011	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	277	-9.70	2.07	12	0.24	-313.00	1465.00	5680	20230914	-46.57	2390	20240419	26.99	4850	-37.42	20240104	2390	26.99	20240419	5680	-46.57	20230914	2390	26.99	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
157	20240704	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-70	5	-2.28	53840550	18233	49.33	2805	3065	2805	3990	2150	3070	2952.92	3.04	-1494	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	274	-9.58	2.05	12	0.20	-313.00	1465.00	5680	20230914	-47.18	2390	20240419	25.52	4850	-38.14	20240104	2390	25.52	20240419	5680	-47.18	20230914	2390	25.52	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
158	20240704	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-65	5	-2.12	50761500	17208	46.56	2805	3065	2805	3990	2150	3070	2949.88	3.04	-1518	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	275	-9.60	2.05	12	0.19	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
159	20240704	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-65	5	-2.12	46097025	15643	42.32	2805	3065	2805	3990	2150	3070	2946.81	3.04	-1521	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	275	-9.60	2.05	12	0.17	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
160	20240704	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-65	5	-2.12	25656485	8810	23.84	2805	3065	2805	3990	2150	3070	2912.20	3.04	907	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	275	-9.60	2.05	12	0.10	-313.00	1465.00	5680	20230914	-47.10	2390	20240419	25.73	4850	-38.04	20240104	2390	25.73	20240419	5680	-47.10	20230914	2390	25.73	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
161	20240704	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-95	5	-3.09	21425000	7399	20.02	2805	3065	2805	3990	2150	3070	2895.66	3.04	1199	3216	3142	3081	3007	2946	3112	2977	46	920	500	2080	5	1	9140444	272	-9.50	2.03	12	0.08	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.40	N	179530	500	45 억	277654	N	N	N	N
162	20240703	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-75	5	-2.38	110931835	36180	26.41	3155	3155	3020	4085	2205	3145	3066.11	3.16	-11332	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	281	-9.81	2.10	12	0.40	-313.00	1465.00	5680	20230914	-45.95	2390	20240419	28.45	4850	-36.70	20240104	2390	28.45	20240419	5680	-45.95	20230914	2390	28.45	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
163	20240703	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-70	5	-2.23	83091425	27103	19.78	3155	3155	3020	4085	2205	3145	3065.76	3.16	-4851	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	281	-9.82	2.10	12	0.30	-313.00	1465.00	5680	20230914	-45.86	2390	20240419	28.66	4850	-36.60	20240104	2390	28.66	20240419	5680	-45.86	20230914	2390	28.66	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
164	20240703	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-40	5	-1.27	81843805	26697	19.48	3155	3155	3020	4085	2205	3145	3065.66	3.16	-4830	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	284	-9.92	2.12	12	0.29	-313.00	1465.00	5680	20230914	-45.33	2390	20240419	29.92	4850	-35.98	20240104	2390	29.92	20240419	5680	-45.33	20230914	2390	29.92	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
165	20240703	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-60	5	-1.91	64661375	21155	15.44	3155	3155	3020	4085	2205	3145	3056.55	3.16	-4798	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	282	-9.86	2.11	12	0.23	-313.00	1465.00	5680	20230914	-45.69	2390	20240419	29.08	4850	-36.39	20240104	2390	29.08	20240419	5680	-45.69	20230914	2390	29.08	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
166	20240703	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-45	5	-1.43	58210250	19081	13.93	3155	3155	3020	4085	2205	3145	3050.69	3.16	-4680	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	283	-9.90	2.12	12	0.21	-313.00	1465.00	5680	20230914	-45.42	2390	20240419	29.71	4850	-36.08	20240104	2390	29.71	20240419	5680	-45.42	20230914	2390	29.71	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
167	20240703	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-100	5	-3.18	54570325	17897	13.06	3155	3155	3020	4085	2205	3145	3049.13	3.16	-4528	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	278	-9.73	2.08	12	0.20	-313.00	1465.00	5680	20230914	-46.39	2390	20240419	27.41	4850	-37.22	20240104	2390	27.41	20240419	5680	-46.39	20230914	2390	27.41	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
168	20240703	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-80	5	-2.54	46091760	15096	11.02	3155	3155	3020	4085	2205	3145	3053.24	3.16	-4798	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	280	-9.79	2.09	12	0.17	-313.00	1465.00	5680	20230914	-46.04	2390	20240419	28.24	4850	-36.80	20240104	2390	28.24	20240419	5680	-46.04	20230914	2390	28.24	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
169	20240703	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-5	5	-0.16	2961710	942	0.69	3155	3155	3095	4085	2205	3145	3144.07	3.16	-713	3488	3316	3183	3011	2878	3250	2945	46	940	500	2130	5	1	9140444	287	-10.03	2.14	12	0.01	-313.00	1465.00	5680	20230914	-44.72	2390	20240419	31.38	4850	-35.26	20240104	2390	31.38	20240419	5680	-44.72	20230914	2390	31.38	20240419	1.41	N	179530	500	45 억	288987	N	N	N	N
170	20240702	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	-155	5	-4.70	434792505	136973	70.95	3335	3355	3050	4290	2310	3300	3174.29	3.08	7140	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	287	-10.05	2.15	12	1.50	-313.00	1465.00	5680	20230914	-44.63	2390	20240419	31.59	4850	-35.15	20240104	2390	31.59	20240419	5680	-44.63	20230914	2390	31.59	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
171	20240702	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-205	5	-6.21	314344190	98167	50.85	3335	3355	3050	4290	2310	3300	3202.14	3.08	-4094	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	283	-9.89	2.11	12	1.07	-313.00	1465.00	5680	20230914	-45.51	2390	20240419	29.50	4850	-36.19	20240104	2390	29.50	20240419	5680	-45.51	20230914	2390	29.50	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
172	20240702	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-145	5	-4.39	268975970	83539	43.27	3335	3355	3100	4290	2310	3300	3219.77	3.08	-5144	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	288	-10.08	2.15	12	0.91	-313.00	1465.00	5680	20230914	-44.45	2390	20240419	32.01	4850	-34.95	20240104	2390	32.01	20240419	5680	-44.45	20230914	2390	32.01	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
173	20240702	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	-80	5	-2.42	207026880	64050	33.18	3335	3355	3100	4290	2310	3300	3232.27	3.08	-2788	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	294	-10.29	2.20	12	0.70	-313.00	1465.00	5680	20230914	-43.31	2390	20240419	34.73	4850	-33.61	20240104	2390	34.73	20240419	5680	-43.31	20230914	2390	34.73	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
174	20240702	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	0	3	0.00	201631935	62383	32.31	3335	3355	3100	4290	2310	3300	3232.16	3.08	-2003	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	302	-10.54	2.25	12	0.68	-313.00	1465.00	5680	20230914	-41.90	2390	20240419	38.08	4850	-31.96	20240104	2390	38.08	20240419	5680	-41.90	20230914	2390	38.08	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
175	20240702	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-50	5	-1.52	180833770	56036	29.02	3335	3355	3100	4290	2310	3300	3227.10	3.08	-588	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	297	-10.38	2.22	12	0.61	-313.00	1465.00	5680	20230914	-42.78	2390	20240419	35.98	4850	-32.99	20240104	2390	35.98	20240419	5680	-42.78	20230914	2390	35.98	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
176	20240702	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-130	5	-3.94	123961410	38653	20.02	3335	3355	3100	4290	2310	3300	3207.03	3.08	3080	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	290	-10.13	2.16	12	0.42	-313.00	1465.00	5680	20230914	-44.19	2390	20240419	32.64	4850	-34.64	20240104	2390	32.64	20240419	5680	-44.19	20230914	2390	32.64	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
177	20240702	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	-95	5	-2.88	52865745	16230	8.41	3335	3355	3185	4290	2310	3300	3257.29	3.08	-137	3626	3462	3161	2997	2696	3545	3080	46	990	500	2240	5	1	9140444	293	-10.24	2.19	12	0.18	-313.00	1465.00	5680	20230914	-43.57	2390	20240419	34.10	4850	-33.92	20240104	2390	34.10	20240419	5680	-43.57	20230914	2390	34.10	20240419	1.37	N	179530	500	45 억	281209	N	N	N	N
178	20240701	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3300	465	2	16.40	597556050	188323	555.16	2860	3325	2860	3685	1985	2835	3172.84	2.80	30713	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	302	-10.54	2.25	12	2.06	-313.00	1465.00	5680	20230914	-41.90	2390	20240419	38.08	4850	-31.96	20240104	2390	38.08	20240419	5680	-41.90	20230914	2390	38.08	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
179	20240701	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	430	2	15.17	561018735	177126	522.16	2860	3325	2860	3685	1985	2835	3167.34	2.80	28847	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	298	-10.43	2.23	12	1.94	-313.00	1465.00	5680	20230914	-42.52	2390	20240419	36.61	4850	-32.68	20240104	2390	36.61	20240419	5680	-42.52	20230914	2390	36.61	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
180	20240701	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	360	2	12.70	310361645	100468	296.17	2860	3220	2860	3685	1985	2835	3089.16	2.80	13440	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	292	-10.21	2.18	12	1.10	-313.00	1465.00	5680	20230914	-43.75	2390	20240419	33.68	4850	-34.12	20240104	2390	33.68	20240419	5680	-43.75	20230914	2390	33.68	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
181	20240701	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	315	2	11.11	279747415	90824	267.74	2860	3220	2860	3685	1985	2835	3080.10	2.80	10712	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	288	-10.06	2.15	12	0.99	-313.00	1465.00	5680	20230914	-44.54	2390	20240419	31.80	4850	-35.05	20240104	2390	31.80	20240419	5680	-44.54	20230914	2390	31.80	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
182	20240701	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	255	2	8.99	225618975	73215	215.83	2860	3220	2860	3685	1985	2835	3081.59	2.80	6288	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	282	-9.87	2.11	12	0.80	-313.00	1465.00	5680	20230914	-45.60	2390	20240419	29.29	4850	-36.29	20240104	2390	29.29	20240419	5680	-45.60	20230914	2390	29.29	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
183	20240701	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	240	2	8.47	133002725	43792	129.10	2860	3145	2860	3685	1985	2835	3037.15	2.80	5006	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	281	-9.82	2.10	12	0.48	-313.00	1465.00	5680	20230914	-45.86	2390	20240419	28.66	4850	-36.60	20240104	2390	28.66	20240419	5680	-45.86	20230914	2390	28.66	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
184	20240701	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	140	2	4.94	43077435	14533	42.84	2860	3085	2860	3685	1985	2835	2964.11	2.80	-194	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	272	-9.50	2.03	12	0.16	-313.00	1465.00	5680	20230914	-47.62	2390	20240419	24.48	4850	-38.66	20240104	2390	24.48	20240419	5680	-47.62	20230914	2390	24.48	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N
185	20240701	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	70	2	2.47	3328795	1152	3.40	2860	2910	2860	3685	1985	2835	2889.58	2.80	-486	2975	2905	2830	2760	2685	2867	2722	46	850	500	1920	5	1	9140444	266	-9.28	1.98	12	0.01	-313.00	1465.00	5680	20230914	-48.86	2390	20240419	21.55	4850	-40.10	20240104	2390	21.55	20240419	5680	-48.86	20230914	2390	21.55	20240419	1.37	N	179530	500	45 억	255701	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History