KissMeData/006620/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

77 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	160223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-430	5	-5.51	9052645520	1210529	59.73	7710	7780	7310	10150	5470	7810	7478.51	1.99	9264	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2101	17.78	1.79	12	4.25	415.00	4129.00	8990	20240724	-17.91	4615	20231024	59.91	8990	-17.91	20240724	5320	38.72	20240228	8990	-17.91	20240724	4615	59.91	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
3	20240731	150225	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-400	5	-5.12	8437353610	1127275	55.62	7710	7780	7310	10150	5470	7810	7484.68	1.99	-7756	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2109	17.86	1.79	12	3.96	415.00	4129.00	8990	20240724	-17.58	4615	20231024	60.56	8990	-17.58	20240724	5320	39.29	20240228	8990	-17.58	20240724	4615	60.56	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
4	20240731	140226	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-400	5	-5.12	6576437630	874845	43.16	7710	7780	7400	10150	5470	7810	7517.19	1.99	-34682	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2109	17.86	1.79	12	3.07	415.00	4129.00	8990	20240724	-17.58	4615	20231024	60.56	8990	-17.58	20240724	5320	39.29	20240228	8990	-17.58	20240724	4615	60.56	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
5	20240731	130223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	-320	5	-4.10	5797769820	770143	38.00	7710	7780	7420	10150	5470	7810	7528.10	1.99	-32270	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2132	18.05	1.81	12	2.71	415.00	4129.00	8990	20240724	-16.69	4615	20231024	62.30	8990	-16.69	20240724	5320	40.79	20240228	8990	-16.69	20240724	4615	62.30	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
6	20240731	120225	57	100.00	KOSDAQ		제약	N	N	N	N	N	7460	-350	5	-4.48	5415717610	718938	35.47	7710	7780	7420	10150	5470	7810	7532.86	1.99	-29199	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2123	17.98	1.81	12	2.53	415.00	4129.00	8990	20240724	-17.02	4615	20231024	61.65	8990	-17.02	20240724	5320	40.23	20240228	8990	-17.02	20240724	4615	61.65	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
7	20240731	110223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	-330	5	-4.23	4813051270	637987	31.48	7710	7780	7420	10150	5470	7810	7544.04	1.99	-36227	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2129	18.02	1.81	12	2.24	415.00	4129.00	8990	20240724	-16.80	4615	20231024	62.08	8990	-16.80	20240724	5320	40.60	20240228	8990	-16.80	20240724	4615	62.08	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
8	20240731	100223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7540	-270	5	-3.46	3704653780	489593	24.16	7710	7780	7450	10150	5470	7810	7566.70	1.99	-36975	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2146	18.17	1.83	12	1.72	415.00	4129.00	8990	20240724	-16.13	4615	20231024	63.38	8990	-16.13	20240724	5320	41.73	20240228	8990	-16.13	20240724	4615	63.38	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
9	20240731	090221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7720	-90	5	-1.15	361261340	46808	2.31	7710	7780	7710	10150	5470	7810	7717.55	1.99	1919	8430	8120	7910	7600	7390	8015	7495	142	2340	500	5770	10	1	28464992	2197	18.60	1.87	12	0.16	415.00	4129.00	8990	20240724	-14.13	4615	20231024	67.28	8990	-14.13	20240724	5320	45.11	20240228	8990	-14.13	20240724	4615	67.28	20231024	6.10	N	006620	500	142 억	567505	N	N	0	N	N
10	20240730	160219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-310	5	-3.82	15802580590	2003164	29.78	7990	8220	7700	10550	5690	8120	7888.66	2.15	-45732	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2223	18.82	1.89	12	7.04	415.00	4129.00	8990	20240724	-13.13	4615	20231024	69.23	8990	-13.13	20240724	5320	46.80	20240228	8990	-13.13	20240724	4615	69.23	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
11	20240730	150222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	-350	5	-4.31	14795365060	1873162	27.85	7990	8220	7700	10550	5690	8120	7898.36	2.15	-62414	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2212	18.72	1.88	12	6.58	415.00	4129.00	8990	20240724	-13.57	4615	20231024	68.36	8990	-13.57	20240724	5320	46.05	20240228	8990	-13.57	20240724	4615	68.36	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
12	20240730	140219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7940	-180	5	-2.22	12850457200	1624877	24.15	7990	8220	7700	10550	5690	8120	7908.31	2.15	-88072	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2260	19.13	1.92	12	5.71	415.00	4129.00	8990	20240724	-11.68	4615	20231024	72.05	8990	-11.68	20240724	5320	49.25	20240228	8990	-11.68	20240724	4615	72.05	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
13	20240730	130221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-280	5	-3.45	6862646390	879154	13.07	7990	7990	7700	10550	5690	8120	7805.24	2.15	-43488	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2232	18.89	1.90	12	3.09	415.00	4129.00	8990	20240724	-12.79	4615	20231024	69.88	8990	-12.79	20240724	5320	47.37	20240228	8990	-12.79	20240724	4615	69.88	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
14	20240730	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7770	-350	5	-4.31	6304431780	807677	12.01	7990	7990	7700	10550	5690	8120	7804.84	2.15	-48341	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2212	18.72	1.88	12	2.84	415.00	4129.00	8990	20240724	-13.57	4615	20231024	68.36	8990	-13.57	20240724	5320	46.05	20240228	8990	-13.57	20240724	4615	68.36	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
15	20240730	110221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-280	5	-3.45	5626301590	720375	10.71	7990	7990	7700	10550	5690	8120	7809.36	2.15	-52641	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2232	18.89	1.90	12	2.53	415.00	4129.00	8990	20240724	-12.79	4615	20231024	69.88	8990	-12.79	20240724	5320	47.37	20240228	8990	-12.79	20240724	4615	69.88	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
16	20240730	100221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-340	5	-4.19	4323219350	552670	8.22	7990	7990	7720	10550	5690	8120	7821.33	2.15	-58673	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2215	18.75	1.88	12	1.94	415.00	4129.00	8990	20240724	-13.46	4615	20231024	68.58	8990	-13.46	20240724	5320	46.24	20240228	8990	-13.46	20240724	4615	68.58	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
17	20240730	090222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	-320	5	-3.94	1245520250	157983	2.35	7990	7990	7740	10550	5690	8120	7880.81	2.15	-36185	8813	8466	8043	7696	7273	8640	7870	142	2430	500	6000	10	1	28464992	2220	18.80	1.89	12	0.56	415.00	4129.00	8990	20240724	-13.24	4615	20231024	69.01	8990	-13.24	20240724	5320	46.62	20240228	8990	-13.24	20240724	4615	69.01	20231024	5.39	N	006620	500	142 억	612338	N	N	0	N	N
18	20240729	160221	57	100.00	KOSDAQ		제약	N	N	N	N	N	8120	420	2	5.45	54281701140	6659600	196.37	7650	8390	7620	10010	5390	7700	8151.02	1.44	204862	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2311	19.57	1.97	12	23.40	415.00	4129.00	8990	20240724	-9.68	4615	20231024	75.95	8990	-9.68	20240724	5320	52.63	20240228	8990	-9.68	20240724	4615	75.95	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
19	20240729	150220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8140	440	2	5.71	52643111640	6457934	190.42	7650	8390	7620	10010	5390	7700	8151.81	1.44	187402	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2317	19.61	1.97	12	22.69	415.00	4129.00	8990	20240724	-9.45	4615	20231024	76.38	8990	-9.45	20240724	5320	53.01	20240228	8990	-9.45	20240724	4615	76.38	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
20	20240729	140220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8140	440	2	5.71	49302563780	6049170	178.37	7650	8390	7620	10010	5390	7700	8150.42	1.44	164260	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2317	19.61	1.97	12	21.25	415.00	4129.00	8990	20240724	-9.45	4615	20231024	76.38	8990	-9.45	20240724	5320	53.01	20240228	8990	-9.45	20240724	4615	76.38	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
21	20240729	130224	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	510	2	6.62	45745093550	5610970	165.45	7650	8390	7620	10010	5390	7700	8152.93	1.44	73732	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2337	19.78	1.99	12	19.71	415.00	4129.00	8990	20240724	-8.68	4615	20231024	77.90	8990	-8.68	20240724	5320	54.32	20240228	8990	-8.68	20240724	4615	77.90	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
22	20240729	120219	57	100.00	KOSDAQ		제약	N	N	N	N	N	8280	580	2	7.53	40453037410	4966122	146.43	7650	8390	7620	10010	5390	7700	8145.95	1.44	62921	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2357	19.95	2.01	12	17.45	415.00	4129.00	8990	20240724	-7.90	4615	20231024	79.41	8990	-7.90	20240724	5320	55.64	20240228	8990	-7.90	20240724	4615	79.41	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
23	20240729	110221	57	100.00	KOSDAQ		제약	N	N	N	N	N	8260	560	2	7.27	22485217330	2796985	82.47	7650	8340	7620	10010	5390	7700	8039.29	1.44	96821	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2351	19.90	2.00	12	9.83	415.00	4129.00	8990	20240724	-8.12	4615	20231024	78.98	8990	-8.12	20240724	5320	55.26	20240228	8990	-8.12	20240724	4615	78.98	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
24	20240729	100220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7920	220	2	2.86	6954222780	888185	26.19	7650	7960	7620	10010	5390	7700	7829.94	1.44	28709	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2254	19.08	1.92	12	3.12	415.00	4129.00	8990	20240724	-11.90	4615	20231024	71.61	8990	-11.90	20240724	5320	48.87	20240228	8990	-11.90	20240724	4615	71.61	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
25	20240729	090220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-20	5	-0.26	692883720	90510	2.67	7650	7710	7620	10010	5390	7700	7654.50	1.44	2546	8553	8126	7873	7446	7193	8000	7320	142	2310	500	5690	10	1	28464992	2186	18.51	1.86	12	0.32	415.00	4129.00	8990	20240724	-14.57	4615	20231024	66.41	8990	-14.57	20240724	5320	44.36	20240228	8990	-14.57	20240724	4615	66.41	20231024	4.72	N	006620	500	142 억	408800	N	N	0	N	N
26	20240726	160216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-660	5	-7.89	25893102340	3284764	65.48	8240	8300	7620	10860	5860	8360	7882.77	1.81	-169271	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2192	18.55	1.86	12	11.54	415.00	4129.00	8990	20240724	-14.35	4615	20231024	66.85	8990	-14.35	20240724	5320	44.74	20240228	8990	-14.35	20240724	4615	66.85	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
27	20240726	150219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-700	5	-8.37	24022438520	3040935	60.62	8240	8300	7620	10860	5860	8360	7899.32	1.81	-178711	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2180	18.46	1.86	12	10.68	415.00	4129.00	8990	20240724	-14.79	4615	20231024	65.98	8990	-14.79	20240724	5320	43.98	20240228	8990	-14.79	20240724	4615	65.98	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
28	20240726	140221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-580	5	-6.94	21769541430	2748895	54.80	8240	8300	7710	10860	5860	8360	7918.99	1.81	-169664	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2215	18.75	1.88	12	9.66	415.00	4129.00	8990	20240724	-13.46	4615	20231024	68.58	8990	-13.46	20240724	5320	46.24	20240228	8990	-13.46	20240724	4615	68.58	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
29	20240726	130220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-520	5	-6.22	20284497340	2557328	50.98	8240	8300	7710	10860	5860	8360	7931.51	1.81	-167611	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2232	18.89	1.90	12	8.98	415.00	4129.00	8990	20240724	-12.79	4615	20231024	69.88	8990	-12.79	20240724	5320	47.37	20240228	8990	-12.79	20240724	4615	69.88	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
30	20240726	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	-500	5	-5.98	17318822200	2175748	43.37	8240	8300	7770	10860	5860	8360	7959.50	1.81	-147854	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2237	18.94	1.90	12	7.64	415.00	4129.00	8990	20240724	-12.57	4615	20231024	70.31	8990	-12.57	20240724	5320	47.74	20240228	8990	-12.57	20240724	4615	70.31	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
31	20240726	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7910	-450	5	-5.38	15624789930	1959964	39.07	8240	8300	7770	10860	5860	8360	7971.50	1.81	-148299	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2252	19.06	1.92	12	6.89	415.00	4129.00	8990	20240724	-12.01	4615	20231024	71.40	8990	-12.01	20240724	5320	48.68	20240228	8990	-12.01	20240724	4615	71.40	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
32	20240726	100219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7880	-480	5	-5.74	13164524480	1648724	32.87	8240	8300	7770	10860	5860	8360	7984.13	1.81	-134376	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2243	18.99	1.91	12	5.79	415.00	4129.00	8990	20240724	-12.35	4615	20231024	70.75	8990	-12.35	20240724	5320	48.12	20240228	8990	-12.35	20240724	4615	70.75	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
33	20240726	090218	57	100.00	KOSDAQ		제약	N	N	N	N	N	8230	-130	5	-1.56	1687783800	205284	4.09	8240	8300	8120	10860	5860	8360	8220.07	1.81	-30250	8706	8532	8286	8112	7866	8620	8200	142	2500	500	6180	10	1	28464992	2343	19.83	1.99	12	0.72	415.00	4129.00	8990	20240724	-8.45	4615	20231024	78.33	8990	-8.45	20240724	5320	54.70	20240228	8990	-8.45	20240724	4615	78.33	20231024	4.78	N	006620	500	142 억	514048	N	N	0	N	N
34	20240725	160218	57	100.00	KOSDAQ		제약	N	N	N	N	N	8360	-140	5	-1.65	39536123830	4781081	19.87	8290	8460	8040	11050	5950	8500	8268.89	1.80	52353	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2380	20.14	2.02	12	16.80	415.00	4129.00	8990	20240724	-7.01	4615	20231024	81.15	8990	-7.01	20240724	5320	57.14	20240228	8990	-7.01	20240724	4615	81.15	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
35	20240725	150221	57	100.00	KOSDAQ		제약	N	N	N	N	N	8290	-210	5	-2.47	36297360160	4390828	18.25	8290	8460	8040	11050	5950	8500	8266.46	1.80	115308	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2360	19.98	2.01	12	15.43	415.00	4129.00	8990	20240724	-7.79	4615	20231024	79.63	8990	-7.79	20240724	5320	55.83	20240228	8990	-7.79	20240724	4615	79.63	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
36	20240725	140220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8300	-200	5	-2.35	33097925470	4006097	16.65	8290	8460	8040	11050	5950	8500	8261.69	1.80	107480	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2363	20.00	2.01	12	14.07	415.00	4129.00	8990	20240724	-7.68	4615	20231024	79.85	8990	-7.68	20240724	5320	56.02	20240228	8990	-7.68	20240724	4615	79.85	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
37	20240725	130220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	-290	5	-3.41	31205235270	3776333	15.70	8290	8460	8040	11050	5950	8500	8263.16	1.80	73647	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2337	19.78	1.99	12	13.27	415.00	4129.00	8990	20240724	-8.68	4615	20231024	77.90	8990	-8.68	20240724	5320	54.32	20240228	8990	-8.68	20240724	4615	77.90	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
38	20240725	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8270	-230	5	-2.71	27773646250	3362277	13.98	8290	8460	8040	11050	5950	8500	8260.13	1.80	48958	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2354	19.93	2.00	12	11.81	415.00	4129.00	8990	20240724	-8.01	4615	20231024	79.20	8990	-8.01	20240724	5320	55.45	20240228	8990	-8.01	20240724	4615	79.20	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
39	20240725	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	8360	-140	5	-1.65	23608896380	2859627	11.89	8290	8460	8040	11050	5950	8500	8255.65	1.80	4758	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2380	20.14	2.02	12	10.05	415.00	4129.00	8990	20240724	-7.01	4615	20231024	81.15	8990	-7.01	20240724	5320	57.14	20240228	8990	-7.01	20240724	4615	81.15	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
40	20240725	100220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8220	-280	5	-3.29	16766294050	2033417	8.45	8290	8460	8040	11050	5950	8500	8244.96	1.80	83509	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2340	19.81	1.99	12	7.14	415.00	4129.00	8990	20240724	-8.57	4615	20231024	78.11	8990	-8.57	20240724	5320	54.51	20240228	8990	-8.57	20240724	4615	78.11	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
41	20240725	090220	57	100.00	KOSDAQ		제약	N	N	N	N	N	8260	-240	5	-2.82	3232156480	389933	1.62	8290	8360	8230	11050	5950	8500	8287.19	1.80	-24347	10140	9320	8170	7350	6200	9730	7760	142	2550	500	6290	10	1	28464992	2351	19.90	2.00	12	1.37	415.00	4129.00	8990	20240724	-8.12	4615	20231024	78.98	8990	-8.12	20240724	5320	55.26	20240228	8990	-8.12	20240724	4615	78.98	20231024	4.79	N	006620	500	142 억	511245	N	N	0	N	N
42	20240724	160218	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8500	1480	2	21.08	198733551580	23809757	7565.79	7040	8990	7020	9120	4920	7020	8346.56	1.78	47070	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2420	20.48	2.06	12	83.65	415.00	4129.00	8990	20240724	-5.45	4615	20231024	84.18	8990	-5.45	20240724	5320	59.77	20240228	8990	-5.45	20240724	4615	84.18	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
43	20240724	150219	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8590	1570	2	22.36	183008900400	21956981	6977.05	7040	8990	7020	9120	4920	7020	8334.88	1.78	-75649	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2445	20.70	2.08	12	77.14	415.00	4129.00	8990	20240724	-4.45	4615	20231024	86.13	8990	-4.45	20240724	5320	61.47	20240228	8990	-4.45	20240724	4615	86.13	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
44	20240724	140222	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8780	1760	2	25.07	137914689790	16819079	5344.43	7040	8860	7020	9120	4920	7020	8199.90	1.78	-87646	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2499	21.16	2.13	12	59.09	415.00	4129.00	8860	20240724	-0.90	4615	20231024	90.25	8860	-0.90	20240724	5320	65.04	20240228	8860	-0.90	20240724	4615	90.25	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
45	20240724	130219	57	100.00	KOSDAQ		제약	N	N	N	N	N	8150	1130	2	16.10	75154558240	9444701	3001.15	7040	8520	7020	9120	4920	7020	7957.33	1.78	-117924	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2320	19.64	1.97	12	33.18	415.00	4129.00	8740	20240520	-6.75	4615	20231024	76.60	8740	-6.75	20240520	5320	53.20	20240228	8740	-6.75	20240520	4615	76.60	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
46	20240724	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7640	620	2	8.83	27680664970	3651430	1160.28	7040	7840	7020	9120	4920	7020	7580.77	1.78	-22417	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2175	18.41	1.85	12	12.83	415.00	4129.00	8740	20240520	-12.59	4615	20231024	65.55	8740	-12.59	20240520	5320	43.61	20240228	8740	-12.59	20240520	4615	65.55	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
47	20240724	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	630	2	8.97	24291620470	3202532	1017.64	7040	7840	7020	9120	4920	7020	7585.13	1.78	-102001	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2178	18.43	1.85	12	11.25	415.00	4129.00	8740	20240520	-12.47	4615	20231024	65.76	8740	-12.47	20240520	5320	43.80	20240228	8740	-12.47	20240520	4615	65.76	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
48	20240724	100220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	380	2	5.41	4043654850	552115	175.44	7040	7450	7020	9120	4920	7020	7323.94	1.78	28945	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2106	17.83	1.79	12	1.94	415.00	4129.00	8740	20240520	-15.33	4615	20231024	60.35	8740	-15.33	20240520	5320	39.10	20240228	8740	-15.33	20240520	4615	60.35	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
49	20240724	090219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	20	2	0.28	38066240	5402	1.72	7040	7080	7030	9120	4920	7020	7046.69	1.78	-1893	7273	7146	7073	6946	6873	7210	7010	142	2100	500	5190	10	1	28464992	2004	16.96	1.71	12	0.02	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.79	N	006620	500	142 억	506291	N	N	0	N	N
50	20240723	160218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	20	2	0.29	2224396700	313328	107.72	7010	7200	7000	9100	4900	7000	7099.33	1.68	27412	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	1998	16.92	1.70	12	1.10	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
51	20240723	150223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	40	2	0.57	2015917680	283649	97.51	7010	7200	7000	9100	4900	7000	7107.09	1.68	36936	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	2004	16.96	1.71	12	1.00	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
52	20240723	140217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	60	2	0.86	1844900920	259307	89.15	7010	7200	7000	9100	4900	7000	7114.74	1.68	37429	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	2010	17.01	1.71	12	0.91	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
53	20240723	130217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	60	2	0.86	1716509800	241092	82.88	7010	7200	7000	9100	4900	7000	7119.73	1.68	34427	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	2010	17.01	1.71	12	0.85	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
54	20240723	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	120	2	1.71	1454188110	203867	70.09	7010	7200	7000	9100	4900	7000	7133.02	1.68	48906	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	2027	17.16	1.72	12	0.72	415.00	4129.00	8740	20240520	-18.54	4615	20231024	54.28	8740	-18.54	20240520	5320	33.83	20240228	8740	-18.54	20240520	4615	54.28	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
55	20240723	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	130	2	1.86	1293850630	181395	62.36	7010	7200	7000	9100	4900	7000	7132.78	1.68	46584	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	2030	17.18	1.73	12	0.64	415.00	4129.00	8740	20240520	-18.42	4615	20231024	54.50	8740	-18.42	20240520	5320	34.02	20240228	8740	-18.42	20240520	4615	54.50	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
56	20240723	100220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	140	2	2.00	815550280	114540	39.38	7010	7170	7000	9100	4900	7000	7120.22	1.68	41032	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	2032	17.20	1.73	12	0.40	415.00	4129.00	8740	20240520	-18.31	4615	20231024	54.71	8740	-18.31	20240520	5320	34.21	20240228	8740	-18.31	20240520	4615	54.71	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
57	20240723	090219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	10	2	0.14	29114720	4155	1.43	7010	7010	7000	9100	4900	7000	7007.15	1.68	-568	7400	7200	7080	6880	6760	7140	6820	142	2100	500	5180	10	1	28464992	1995	16.89	1.70	12	0.01	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.75	N	006620	500	142 억	478874	N	N	0	N	N
58	20240722	160217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-150	5	-2.10	1947336580	275402	100.98	7150	7280	6960	9290	5010	7150	7070.88	1.83	-42986	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	1993	16.87	1.70	12	0.97	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
59	20240722	150219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-140	5	-1.96	1842159670	260384	95.47	7150	7280	6960	9290	5010	7150	7074.69	1.83	-44811	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	1995	16.89	1.70	12	0.91	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
60	20240722	140219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-140	5	-1.96	1657950620	234140	85.85	7150	7280	6960	9290	5010	7150	7080.93	1.83	-48858	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	1995	16.89	1.70	12	0.82	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
61	20240722	130217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	-120	5	-1.68	1484872180	209440	76.79	7150	7280	6960	9290	5010	7150	7089.64	1.83	-47612	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	2001	16.94	1.70	12	0.74	415.00	4129.00	8740	20240520	-19.57	4615	20231024	52.33	8740	-19.57	20240520	5320	32.14	20240228	8740	-19.57	20240520	4615	52.33	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
62	20240722	120218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	-100	5	-1.40	1344634100	189427	69.46	7150	7280	6960	9290	5010	7150	7098.35	1.83	-46351	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	2007	16.99	1.71	12	0.67	415.00	4129.00	8740	20240520	-19.34	4615	20231024	52.76	8740	-19.34	20240520	5320	32.52	20240228	8740	-19.34	20240520	4615	52.76	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
63	20240722	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	-130	5	-1.82	1222407090	172036	63.08	7150	7280	6960	9290	5010	7150	7105.45	1.83	-44209	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	1998	16.92	1.70	12	0.60	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
64	20240722	100218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	-130	5	-1.82	798592340	111545	40.90	7150	7280	7020	9290	5010	7150	7159.40	1.83	-23250	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	1998	16.92	1.70	12	0.39	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
65	20240722	090218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	10	2	0.14	74173930	10392	3.81	7150	7160	7110	9290	5010	7150	7137.23	1.83	1599	7343	7246	7073	6976	6803	7295	7025	142	2140	500	5290	10	1	28464992	2038	17.25	1.73	12	0.04	415.00	4129.00	8740	20240520	-18.08	4615	20231024	55.15	8740	-18.08	20240520	5320	34.59	20240228	8740	-18.08	20240520	4615	55.15	20231024	4.80	N	006620	500	142 억	519920	N	N	2	N	N
66	20240719	160216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	80	2	1.13	1890095000	270128	100.88	7010	7170	6900	9190	4950	7070	6996.42	1.85	-7969	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	2035	17.23	1.73	12	0.95	415.00	4129.00	8740	20240520	-18.19	4615	20231024	54.93	8740	-18.19	20240520	5320	34.40	20240228	8740	-18.19	20240520	4615	54.93	20231024	4.75	N	006620	500	142 억	526867	N	N	2	N	N
67	20240719	150216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	20	2	0.28	1648470040	236233	88.22	7010	7100	6900	9190	4950	7070	6978.15	1.85	-8900	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	2018	17.08	1.72	12	0.83	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
68	20240719	140217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-60	5	-0.85	1336287820	191941	71.68	7010	7040	6900	9190	4950	7070	6961.96	1.85	-29659	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	1995	16.89	1.70	12	0.67	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
69	20240719	130214	57	100.00	KOSDAQ		제약	N	N	N	N	N	6930	-140	5	-1.98	1168650920	167987	62.73	7010	7040	6900	9190	4950	7070	6956.78	1.85	-34812	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	1973	16.70	1.68	12	0.59	415.00	4129.00	8740	20240520	-20.71	4615	20231024	50.16	8740	-20.71	20240520	5320	30.26	20240228	8740	-20.71	20240520	4615	50.16	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
70	20240719	120214	57	100.00	KOSDAQ		제약	N	N	N	N	N	6950	-120	5	-1.70	1009933890	145097	54.18	7010	7040	6900	9190	4950	7070	6960.39	1.85	-29959	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	1978	16.75	1.68	12	0.51	415.00	4129.00	8740	20240520	-20.48	4615	20231024	50.60	8740	-20.48	20240520	5320	30.64	20240228	8740	-20.48	20240520	4615	50.60	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
71	20240719	110216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	-130	5	-1.84	914262230	131291	49.03	7010	7040	6900	9190	4950	7070	6963.62	1.85	-25532	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	1975	16.72	1.68	12	0.46	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
72	20240719	100203	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	-90	5	-1.27	743042280	106700	39.85	7010	7040	6900	9190	4950	7070	6963.83	1.85	-19534	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	1987	16.82	1.69	12	0.37	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
73	20240719	090226	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-70	5	-0.99	205073860	29270	10.93	7010	7040	6960	9190	4950	7070	7006.25	1.85	7443	7330	7200	7020	6890	6710	7265	6955	142	2120	500	5230	10	1	28464992	1993	16.87	1.70	12	0.10	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.75	N	006620	500	142 억	526867	N	N	0	N	N
74	20240718	160213	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	-10	5	-0.14	1861994640	265565	58.85	7030	7150	6840	9200	4960	7080	7011.23	1.84	1929	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	2012	17.04	1.71	12	0.93	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
75	20240718	150215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	10	2	0.14	1740766810	248419	55.05	7030	7150	6840	9200	4960	7080	7007.38	1.84	-346	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	2018	17.08	1.72	12	0.87	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
76	20240718	140213	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	10	2	0.14	1591488740	227331	50.38	7030	7150	6840	9200	4960	7080	7000.76	1.84	3837	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	2018	17.08	1.72	12	0.80	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
77	20240718	130214	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	60	2	0.85	1455281220	208152	46.13	7030	7150	6840	9200	4960	7080	6991.44	1.84	8260	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	2032	17.20	1.73	12	0.73	415.00	4129.00	8740	20240520	-18.31	4615	20231024	54.71	8740	-18.31	20240520	5320	34.21	20240228	8740	-18.31	20240520	4615	54.71	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
78	20240718	120214	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-40	5	-0.56	1092846130	157193	34.84	7030	7050	6840	9200	4960	7080	6952.26	1.84	-7431	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	2004	16.96	1.71	12	0.55	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
79	20240718	110214	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-80	5	-1.13	1024737150	147500	32.69	7030	7050	6840	9200	4960	7080	6947.37	1.84	-8175	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	1993	16.87	1.70	12	0.52	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
80	20240718	100215	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	-100	5	-1.41	814506370	117427	26.02	7030	7040	6840	9200	4960	7080	6936.28	1.84	-9026	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	1987	16.82	1.69	12	0.41	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
81	20240718	090216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	-140	5	-1.98	173219820	24750	5.48	7030	7030	6940	9200	4960	7080	6998.78	1.84	-16139	7386	7232	7156	7002	6926	7195	6965	142	2120	500	5230	10	1	28464992	1975	16.72	1.68	12	0.09	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.81	N	006620	500	142 억	524786	N	N	1	N	N
82	20240717	160220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	-120	5	-1.67	3224796170	446543	141.78	7230	7310	7080	9360	5040	7200	7221.71	1.90	-16205	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2015	17.06	1.71	12	1.57	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
83	20240717	150222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	-70	5	-0.97	3035943940	419915	133.32	7230	7310	7100	9360	5040	7200	7229.90	1.90	-21049	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2030	17.18	1.73	12	1.48	415.00	4129.00	8740	20240520	-18.42	4615	20231024	54.50	8740	-18.42	20240520	5320	34.02	20240228	8740	-18.42	20240520	4615	54.50	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
84	20240717	140221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	70	2	0.97	2601192220	359532	114.15	7230	7310	7150	9360	5040	7200	7234.94	1.90	-14904	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2069	17.52	1.76	12	1.26	415.00	4129.00	8740	20240520	-16.82	4615	20231024	57.53	8740	-16.82	20240520	5320	36.65	20240228	8740	-16.82	20240520	4615	57.53	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
85	20240717	130222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	70	2	0.97	2400945680	331914	105.38	7230	7310	7150	9360	5040	7200	7233.64	1.90	-14246	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2069	17.52	1.76	12	1.17	415.00	4129.00	8740	20240520	-16.82	4615	20231024	57.53	8740	-16.82	20240520	5320	36.65	20240228	8740	-16.82	20240520	4615	57.53	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
86	20240717	120221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	-30	5	-0.42	1961629270	271126	86.08	7230	7310	7150	9360	5040	7200	7235.13	1.90	-24882	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2041	17.28	1.74	12	0.95	415.00	4129.00	8740	20240520	-17.96	4615	20231024	55.36	8740	-17.96	20240520	5320	34.77	20240228	8740	-17.96	20240520	4615	55.36	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
87	20240717	110221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7180	-20	5	-0.28	1799949660	248567	78.92	7230	7310	7150	9360	5040	7200	7241.31	1.90	-21427	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2044	17.30	1.74	12	0.87	415.00	4129.00	8740	20240520	-17.85	4615	20231024	55.58	8740	-17.85	20240520	5320	34.96	20240228	8740	-17.85	20240520	4615	55.58	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
88	20240717	100220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	60	2	0.83	1275843240	175916	55.85	7230	7310	7150	9360	5040	7200	7252.59	1.90	-6613	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2067	17.49	1.76	12	0.62	415.00	4129.00	8740	20240520	-16.93	4615	20231024	57.31	8740	-16.93	20240520	5320	36.47	20240228	8740	-16.93	20240520	4615	57.31	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
89	20240717	090205	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	-40	5	-0.56	129360920	17967	5.70	7230	7230	7150	9360	5040	7200	7199.92	1.90	-6924	7373	7286	7133	7046	6893	7330	7090	142	2160	500	5320	10	1	28464992	2038	17.25	1.73	12	0.06	415.00	4129.00	8740	20240520	-18.08	4615	20231024	55.15	8740	-18.08	20240520	5320	34.59	20240228	8740	-18.08	20240520	4615	55.15	20231024	4.80	N	006620	500	142 억	540602	N	N	1	N	N
90	20240716	160221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	60	2	0.84	2201154190	310998	230.24	7090	7220	6980	9280	5000	7140	7077.12	1.87	4845	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	2049	17.35	1.74	12	1.09	415.00	4129.00	8740	20240520	-17.62	4615	20231024	56.01	8740	-17.62	20240520	5320	35.34	20240228	8740	-17.62	20240520	4615	56.01	20231024	4.81	N	006620	500	142 억	533640	N	N	1	N	N
91	20240716	150223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7100	-40	5	-0.56	1730925810	245350	181.64	7090	7190	6980	9280	5000	7140	7054.90	1.87	-1471	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	2021	17.11	1.72	12	0.86	415.00	4129.00	8740	20240520	-18.76	4615	20231024	53.85	8740	-18.76	20240520	5320	33.46	20240228	8740	-18.76	20240520	4615	53.85	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
92	20240716	140223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	-60	5	-0.84	1525158910	216254	160.10	7090	7190	6980	9280	5000	7140	7052.60	1.87	-2276	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	2015	17.06	1.71	12	0.76	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
93	20240716	130222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	-50	5	-0.70	1326145420	188214	139.34	7090	7190	6980	9280	5000	7140	7045.90	1.87	-10344	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	2018	17.08	1.72	12	0.66	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
94	20240716	120222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-130	5	-1.82	1144997530	162504	120.31	7090	7190	6980	9280	5000	7140	7045.92	1.87	-23766	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	1995	16.89	1.70	12	0.57	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
95	20240716	110223	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-130	5	-1.82	981385030	139093	102.98	7090	7190	6980	9280	5000	7140	7055.55	1.87	-26426	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	1995	16.89	1.70	12	0.49	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
96	20240716	100222	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-140	5	-1.96	713907380	100879	74.68	7090	7190	6980	9280	5000	7140	7076.82	1.87	-11545	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	1993	16.87	1.70	12	0.35	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
97	20240716	090221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	20	2	0.28	80260720	11284	8.35	7090	7160	7090	9280	5000	7140	7112.60	1.87	4529	7233	7186	7113	7066	6993	7210	7090	142	2140	500	5280	10	1	28464992	2038	17.25	1.73	12	0.04	415.00	4129.00	8740	20240520	-18.08	4615	20231024	55.15	8740	-18.08	20240520	5320	34.59	20240228	8740	-18.08	20240520	4615	55.15	20231024	4.81	N	006620	500	142 억	533640	N	N	0	N	N
98	20240715	160219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	80	2	1.13	931862520	131204	63.40	7060	7160	7040	9170	4950	7060	7102.25	1.84	10236	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2032	17.20	1.73	12	0.46	415.00	4129.00	8740	20240520	-18.31	4615	20231024	54.71	8740	-18.31	20240520	5320	34.21	20240228	8740	-18.31	20240520	4615	54.71	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
99	20240715	150220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	30	2	0.42	858418900	120888	58.42	7060	7160	7040	9170	4950	7060	7100.95	1.84	10269	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2018	17.08	1.72	12	0.42	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
100	20240715	140219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	20	2	0.28	790256320	111271	53.77	7060	7160	7040	9170	4950	7060	7102.09	1.84	7592	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2015	17.06	1.71	12	0.39	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
101	20240715	130220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	30	2	0.42	666082250	93707	45.28	7060	7160	7040	9170	4950	7060	7108.15	1.84	1351	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2018	17.08	1.72	12	0.33	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
102	20240715	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	0	3	0.00	603305340	84861	41.01	7060	7160	7040	9170	4950	7060	7109.35	1.84	1775	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2010	17.01	1.71	12	0.30	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
103	20240715	110220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7110	50	2	0.71	522414010	73433	35.49	7060	7160	7040	9170	4950	7060	7114.17	1.84	-3530	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2024	17.13	1.72	12	0.26	415.00	4129.00	8740	20240520	-18.65	4615	20231024	54.06	8740	-18.65	20240520	5320	33.65	20240228	8740	-18.65	20240520	4615	54.06	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
104	20240715	100221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	20	2	0.28	437909090	61532	29.73	7060	7160	7040	9170	4950	7060	7116.78	1.84	-2875	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2015	17.06	1.71	12	0.22	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
105	20240715	090221	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	10	2	0.14	13815000	1956	0.95	7060	7080	7040	9170	4950	7060	7062.91	1.84	-902	7173	7116	7013	6956	6853	7145	6985	142	2110	500	5220	10	1	28464992	2012	17.04	1.71	12	0.01	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.82	N	006620	500	142 억	523441	N	N	0	N	N
106	20240712	160219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	70	2	1.00	1422764460	203311	60.37	6970	7070	6910	9080	4900	6990	6997.44	1.73	29029	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	2010	17.01	1.71	12	0.71	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
107	20240712	150218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	50	2	0.72	1287774750	184149	54.68	6970	7070	6910	9080	4900	6990	6993.12	1.73	26251	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	2004	16.96	1.71	12	0.65	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
108	20240712	140221	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	0	3	0.00	1062886220	151928	45.11	6970	7070	6910	9080	4900	6990	6996.00	1.73	19051	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	1990	16.84	1.69	12	0.53	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
109	20240712	130220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	10	2	0.14	963295430	137697	40.88	6970	7070	6910	9080	4900	6990	6995.77	1.73	17092	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	1993	16.87	1.70	12	0.48	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
110	20240712	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	10	2	0.14	869987480	124348	36.92	6970	7070	6910	9080	4900	6990	6996.41	1.73	14765	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	1993	16.87	1.70	12	0.44	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
111	20240712	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	70	2	1.00	714107620	102117	30.32	6970	7070	6910	9080	4900	6990	6993.04	1.73	9317	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	2010	17.01	1.71	12	0.36	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
112	20240712	100220	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	-10	5	-0.14	519549390	74464	22.11	6970	7060	6910	9080	4900	6990	6977.14	1.73	65	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	1987	16.82	1.69	12	0.26	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
113	20240712	090219	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	-50	5	-0.72	63756200	9162	2.72	6970	7010	6930	9080	4900	6990	6957.85	1.73	4098	7410	7200	7090	6880	6770	7145	6825	142	2090	500	5170	10	1	28464992	1975	16.72	1.68	12	0.03	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.77	N	006620	500	142 억	493825	N	N	8	N	N
114	20240711	160218	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	-260	5	-3.59	2375898250	334655	98.74	7300	7300	6980	9420	5080	7250	7099.56	1.86	-36598	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	1990	16.84	1.69	12	1.18	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.89	N	006620	500	142 억	530588	N	N	8	N	N
115	20240711	150221	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	-270	5	-3.72	2221006380	312524	92.21	7300	7300	6980	9420	5080	7250	7106.67	1.86	-40962	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	1987	16.82	1.69	12	1.10	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
116	20240711	140219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	-180	5	-2.48	1637391660	229374	67.68	7300	7300	7030	9420	5080	7250	7138.52	1.86	-54181	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	2012	17.04	1.71	12	0.81	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
117	20240711	130219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	-190	5	-2.62	1540156650	215603	63.61	7300	7300	7030	9420	5080	7250	7143.48	1.86	-53027	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	2010	17.01	1.71	12	0.76	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
118	20240711	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	-190	5	-2.62	1386704210	193867	57.20	7300	7300	7040	9420	5080	7250	7152.86	1.86	-51906	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	2010	17.01	1.71	12	0.68	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
119	20240711	110218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	-180	5	-2.48	1289179820	180081	53.13	7300	7300	7040	9420	5080	7250	7158.89	1.86	-48404	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	2012	17.04	1.71	12	0.63	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
120	20240711	100218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	-80	5	-1.10	858698000	119441	35.24	7300	7300	7130	9420	5080	7250	7189.30	1.86	-32011	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	2041	17.28	1.74	12	0.42	415.00	4129.00	8740	20240520	-17.96	4615	20231024	55.36	8740	-17.96	20240520	5320	34.77	20240228	8740	-17.96	20240520	4615	55.36	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
121	20240711	090218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	10	2	0.14	106522220	14647	4.32	7300	7300	7230	9420	5080	7250	7272.64	1.86	473	7436	7342	7256	7162	7076	7390	7210	142	2170	500	5360	10	1	28464992	2067	17.49	1.76	12	0.05	415.00	4129.00	8740	20240520	-16.93	4615	20231024	57.31	8740	-16.93	20240520	5320	36.47	20240228	8740	-16.93	20240520	4615	57.31	20231024	4.89	N	006620	500	142 억	530588	N	N	3	N	N
122	20240710	160219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	50	2	0.69	2431672590	335366	87.06	7210	7350	7170	9360	5040	7200	7250.85	1.89	-10808	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2064	17.47	1.76	12	1.18	415.00	4129.00	8740	20240520	-17.05	4615	20231024	57.10	8740	-17.05	20240520	5320	36.28	20240228	8740	-17.05	20240520	4615	57.10	20231024	4.79	N	006620	500	142 억	538905	N	N	3	N	N
123	20240710	150219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	50	2	0.69	2197080740	303003	78.65	7210	7350	7170	9360	5040	7200	7251.07	1.89	-9232	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2064	17.47	1.76	12	1.06	415.00	4129.00	8740	20240520	-17.05	4615	20231024	57.10	8740	-17.05	20240520	5320	36.28	20240228	8740	-17.05	20240520	4615	57.10	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
124	20240710	140218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	-10	5	-0.14	1760929690	242888	63.05	7210	7350	7170	9360	5040	7200	7250.03	1.89	3419	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2047	17.33	1.74	12	0.85	415.00	4129.00	8740	20240520	-17.73	4615	20231024	55.80	8740	-17.73	20240520	5320	35.15	20240228	8740	-17.73	20240520	4615	55.80	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
125	20240710	130219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	100	2	1.39	1343649360	185235	48.08	7210	7350	7170	9360	5040	7200	7253.85	1.89	-209	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2078	17.59	1.77	12	0.65	415.00	4129.00	8740	20240520	-16.48	4615	20231024	58.18	8740	-16.48	20240520	5320	37.22	20240228	8740	-16.48	20240520	4615	58.18	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
126	20240710	120218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7280	80	2	1.11	1129012850	155785	40.44	7210	7350	7170	9360	5040	7200	7247.35	1.89	5204	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2072	17.54	1.76	12	0.55	415.00	4129.00	8740	20240520	-16.70	4615	20231024	57.75	8740	-16.70	20240520	5320	36.84	20240228	8740	-16.70	20240520	4615	57.75	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
127	20240710	110220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7290	90	2	1.25	883700990	122071	31.69	7210	7300	7170	9360	5040	7200	7239.34	1.89	14306	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2075	17.57	1.77	12	0.43	415.00	4129.00	8740	20240520	-16.59	4615	20231024	57.96	8740	-16.59	20240520	5320	37.03	20240228	8740	-16.59	20240520	4615	57.96	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
128	20240710	100218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	40	2	0.56	558199080	77254	20.05	7210	7270	7170	9360	5040	7200	7225.61	1.89	8188	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2061	17.45	1.75	12	0.27	415.00	4129.00	8740	20240520	-17.16	4615	20231024	56.88	8740	-17.16	20240520	5320	36.09	20240228	8740	-17.16	20240520	4615	56.88	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
129	20240710	090218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7260	60	2	0.83	54952310	7611	1.98	7210	7260	7190	9360	5040	7200	7221.01	1.89	-950	7386	7292	7236	7142	7086	7265	7115	142	2160	500	5320	10	1	28464992	2067	17.49	1.76	12	0.03	415.00	4129.00	8740	20240520	-16.93	4615	20231024	57.31	8740	-16.93	20240520	5320	36.47	20240228	8740	-16.93	20240520	4615	57.31	20231024	4.79	N	006620	500	142 억	538905	N	N	2	N	N
130	20240709	160218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-40	5	-0.55	2774574940	382688	87.47	7210	7330	7180	9410	5070	7240	7250.26	1.76	39399	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2049	17.35	1.74	12	1.34	415.00	4129.00	8740	20240520	-17.62	4615	20231024	56.01	8740	-17.62	20240520	5320	35.34	20240228	8740	-17.62	20240520	4615	56.01	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
131	20240709	150218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-10	5	-0.14	2636084720	363459	83.08	7210	7330	7180	9410	5070	7240	7252.78	1.76	36503	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2058	17.42	1.75	12	1.28	415.00	4129.00	8740	20240520	-17.28	4615	20231024	56.66	8740	-17.28	20240520	5320	35.90	20240228	8740	-17.28	20240520	4615	56.66	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
132	20240709	140218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7220	-20	5	-0.28	2308142740	318049	72.70	7210	7330	7180	9410	5070	7240	7257.21	1.76	36917	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2055	17.40	1.75	12	1.12	415.00	4129.00	8740	20240520	-17.39	4615	20231024	56.45	8740	-17.39	20240520	5320	35.71	20240228	8740	-17.39	20240520	4615	56.45	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
133	20240709	130218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-10	5	-0.14	2206688700	303970	69.48	7210	7330	7180	9410	5070	7240	7259.58	1.76	38087	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2058	17.42	1.75	12	1.07	415.00	4129.00	8740	20240520	-17.28	4615	20231024	56.66	8740	-17.28	20240520	5320	35.90	20240228	8740	-17.28	20240520	4615	56.66	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
134	20240709	120220	57	100.00	KOSDAQ		제약	N	N	N	N	N	7230	-10	5	-0.14	1941231760	267137	61.06	7210	7330	7190	9410	5070	7240	7266.84	1.76	37682	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2058	17.42	1.75	12	0.94	415.00	4129.00	8740	20240520	-17.28	4615	20231024	56.66	8740	-17.28	20240520	5320	35.90	20240228	8740	-17.28	20240520	4615	56.66	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
135	20240709	110219	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	0	3	0.00	1766493240	242974	55.54	7210	7330	7190	9410	5070	7240	7270.34	1.76	37988	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2061	17.45	1.75	12	0.85	415.00	4129.00	8740	20240520	-17.16	4615	20231024	56.88	8740	-17.16	20240520	5320	36.09	20240228	8740	-17.16	20240520	4615	56.88	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
136	20240709	100218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	70	2	0.97	1140342760	156862	35.85	7210	7330	7190	9410	5070	7240	7269.79	1.76	19848	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2081	17.61	1.77	12	0.55	415.00	4129.00	8740	20240520	-16.36	4615	20231024	58.40	8740	-16.36	20240520	5320	37.41	20240228	8740	-16.36	20240520	4615	58.40	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
137	20240709	090218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-40	5	-0.55	86054970	11921	2.72	7210	7260	7200	9410	5070	7240	7218.11	1.76	634	7433	7336	7143	7046	6853	7385	7095	142	2170	500	5350	10	1	28464992	2049	17.35	1.74	12	0.04	415.00	4129.00	8740	20240520	-17.62	4615	20231024	56.01	8740	-17.62	20240520	5320	35.34	20240228	8740	-17.62	20240520	4615	56.01	20231024	4.72	N	006620	500	142 억	500185	N	N	2	N	N
138	20240708	160217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7240	270	2	3.87	3055113870	430061	144.52	7000	7240	6950	9060	4880	6970	7103.36	1.49	76365	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2061	17.45	1.75	12	1.51	415.00	4129.00	8740	20240520	-17.16	4615	20231024	56.88	8740	-17.16	20240520	5320	36.09	20240228	8740	-17.16	20240520	4615	56.88	20231024	4.77	N	006620	500	142 억	424333	N	N	2	N	N
139	20240708	150218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	180	2	2.58	2456205000	346939	116.59	7000	7170	6950	9060	4880	6970	7079.65	1.49	71393	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2035	17.23	1.73	12	1.22	415.00	4129.00	8740	20240520	-18.19	4615	20231024	54.93	8740	-18.19	20240520	5320	34.40	20240228	8740	-18.19	20240520	4615	54.93	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
140	20240708	140218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	120	2	1.72	2050217830	289999	97.45	7000	7170	6950	9060	4880	6970	7069.74	1.49	57679	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2018	17.08	1.72	12	1.02	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
141	20240708	130217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	110	2	1.58	1908858180	270053	90.75	7000	7170	6950	9060	4880	6970	7068.46	1.49	51132	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2015	17.06	1.71	12	0.95	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
142	20240708	120218	57	100.00	KOSDAQ		제약	N	N	N	N	N	7100	130	2	1.87	1677288950	237261	79.73	7000	7170	6950	9060	4880	6970	7069.38	1.49	42359	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2021	17.11	1.72	12	0.83	415.00	4129.00	8740	20240520	-18.76	4615	20231024	53.85	8740	-18.76	20240520	5320	33.46	20240228	8740	-18.76	20240520	4615	53.85	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
143	20240708	110217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	100	2	1.43	1370268700	194117	65.23	7000	7140	6950	9060	4880	6970	7058.98	1.49	36708	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2012	17.04	1.71	12	0.68	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
144	20240708	100217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	100	2	1.43	892872620	126844	42.63	7000	7120	6950	9060	4880	6970	7039.14	1.49	28918	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	2012	17.04	1.71	12	0.45	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
145	20240708	090217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	20	2	0.29	84584730	12075	4.06	7000	7050	6980	9060	4880	6970	7004.95	1.49	734	7243	7106	6833	6696	6423	7175	6765	142	2090	500	5150	10	1	28464992	1990	16.84	1.69	12	0.04	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.77	N	006620	500	142 억	424333	N	N	3	N	N
146	20240705	160217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6970	350	2	5.29	1994356840	293350	63.54	6560	6970	6560	8600	4640	6620	6797.53	1.23	73610	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1984	16.80	1.69	12	1.03	415.00	4129.00	8740	20240520	-20.25	4615	20231024	51.03	8740	-20.25	20240520	5320	31.02	20240228	8740	-20.25	20240520	4615	51.03	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
147	20240705	150217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	260	2	3.93	1711225070	252572	54.71	6560	6900	6560	8600	4640	6620	6775.20	1.23	72532	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1958	16.58	1.67	12	0.89	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
148	20240705	140218	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	230	2	3.47	1442110200	213370	46.22	6560	6890	6560	8600	4640	6620	6758.73	1.23	68086	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1950	16.51	1.66	12	0.75	415.00	4129.00	8740	20240520	-21.62	4615	20231024	48.43	8740	-21.62	20240520	5320	28.76	20240228	8740	-21.62	20240520	4615	48.43	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
149	20240705	130217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6840	220	2	3.32	1268576300	187901	40.70	6560	6890	6560	8600	4640	6620	6751.30	1.23	54873	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1947	16.48	1.66	12	0.66	415.00	4129.00	8740	20240520	-21.74	4615	20231024	48.21	8740	-21.74	20240520	5320	28.57	20240228	8740	-21.74	20240520	4615	48.21	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
150	20240705	120217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6850	230	2	3.47	1058265590	157164	34.04	6560	6890	6560	8600	4640	6620	6733.51	1.23	42393	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1950	16.51	1.66	12	0.55	415.00	4129.00	8740	20240520	-21.62	4615	20231024	48.43	8740	-21.62	20240520	5320	28.76	20240228	8740	-21.62	20240520	4615	48.43	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
151	20240705	110216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	120	2	1.81	598150210	89512	19.39	6560	6760	6560	8600	4640	6620	6682.35	1.23	27946	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1919	16.24	1.63	12	0.31	415.00	4129.00	8740	20240520	-22.88	4615	20231024	46.05	8740	-22.88	20240520	5320	26.69	20240228	8740	-22.88	20240520	4615	46.05	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
152	20240705	100216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6730	110	2	1.66	355925000	53524	11.59	6560	6730	6560	8600	4640	6620	6649.82	1.23	18322	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1916	16.22	1.63	12	0.19	415.00	4129.00	8740	20240520	-23.00	4615	20231024	45.83	8740	-23.00	20240520	5320	26.50	20240228	8740	-23.00	20240520	4615	45.83	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
153	20240705	090217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6600	-20	5	-0.30	15956100	2429	0.53	6560	6600	6560	8600	4640	6620	6569.00	1.23	660	7020	6820	6660	6460	6300	6740	6380	142	1980	500	4890	10	1	28464992	1879	15.90	1.60	12	0.01	415.00	4129.00	8740	20240520	-24.49	4615	20231024	43.01	8740	-24.49	20240520	5320	24.06	20240228	8740	-24.49	20240520	4615	43.01	20231024	4.61	N	006620	500	142 억	350927	N	N	3	N	N
154	20240704	160216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6620	-190	5	-2.79	3003413450	453641	136.10	6810	6860	6500	8850	4770	6810	6620.68	1.19	13144	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1884	15.95	1.60	12	1.59	415.00	4129.00	8740	20240520	-24.26	4615	20231024	43.45	8740	-24.26	20240520	5320	24.44	20240228	8740	-24.26	20240520	4615	43.45	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
155	20240704	150217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6610	-200	5	-2.94	2825341350	426650	128.00	6810	6860	6500	8850	4770	6810	6622.15	1.19	12414	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1882	15.93	1.60	12	1.50	415.00	4129.00	8740	20240520	-24.37	4615	20231024	43.23	8740	-24.37	20240520	5320	24.25	20240228	8740	-24.37	20240520	4615	43.23	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
156	20240704	140216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6560	-250	5	-3.67	2651017270	400147	120.05	6810	6860	6500	8850	4770	6810	6625.11	1.19	18588	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1867	15.81	1.59	12	1.41	415.00	4129.00	8740	20240520	-24.94	4615	20231024	42.15	8740	-24.94	20240520	5320	23.31	20240228	8740	-24.94	20240520	4615	42.15	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
157	20240704	130217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6590	-220	5	-3.23	2355225500	355028	106.52	6810	6860	6500	8850	4770	6810	6633.91	1.19	22045	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1876	15.88	1.60	12	1.25	415.00	4129.00	8740	20240520	-24.60	4615	20231024	42.80	8740	-24.60	20240520	5320	23.87	20240228	8740	-24.60	20240520	4615	42.80	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
158	20240704	120216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6570	-240	5	-3.52	2226280470	335439	100.64	6810	6860	6500	8850	4770	6810	6636.92	1.19	19541	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1870	15.83	1.59	12	1.18	415.00	4129.00	8740	20240520	-24.83	4615	20231024	42.36	8740	-24.83	20240520	5320	23.50	20240228	8740	-24.83	20240520	4615	42.36	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
159	20240704	110216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6560	-250	5	-3.67	1959466910	294883	88.47	6810	6860	6500	8850	4770	6810	6644.90	1.19	22154	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1867	15.81	1.59	12	1.04	415.00	4129.00	8740	20240520	-24.94	4615	20231024	42.15	8740	-24.94	20240520	5320	23.31	20240228	8740	-24.94	20240520	4615	42.15	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
160	20240704	100216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6720	-90	5	-1.32	681918220	101340	30.40	6810	6860	6670	8850	4770	6810	6729.01	1.19	4782	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1913	16.19	1.63	12	0.36	415.00	4129.00	8740	20240520	-23.11	4615	20231024	45.61	8740	-23.11	20240520	5320	26.32	20240228	8740	-23.11	20240520	4615	45.61	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
161	20240704	090216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6790	-20	5	-0.29	65476760	9630	2.89	6810	6860	6780	8850	4770	6810	6799.25	1.19	-1173	7230	7020	6910	6700	6590	6965	6645	142	2040	500	5030	10	1	28464992	1933	16.36	1.64	12	0.03	415.00	4129.00	8740	20240520	-22.31	4615	20231024	47.13	8740	-22.31	20240520	5320	27.63	20240228	8740	-22.31	20240520	4615	47.13	20231024	4.59	N	006620	500	142 억	337784	N	N	3	N	N
162	20240703	160215	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	-230	5	-3.27	2291423480	330726	107.34	7050	7120	6800	9150	4930	7040	6928.61	1.36	-49017	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1938	16.41	1.65	12	1.16	415.00	4129.00	8740	20240520	-22.08	4615	20231024	47.56	8740	-22.08	20240520	5320	28.01	20240228	8740	-22.08	20240520	4615	47.56	20231024	4.57	N	006620	500	142 억	386765	N	N	3	N	N
163	20240703	150216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	-170	5	-2.41	2036321510	293354	95.21	7050	7120	6800	9150	4930	7040	6941.51	1.36	-50203	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1956	16.55	1.66	12	1.03	415.00	4129.00	8740	20240520	-21.40	4615	20231024	48.86	8740	-21.40	20240520	5320	29.14	20240228	8740	-21.40	20240520	4615	48.86	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
164	20240703	140216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	-160	5	-2.27	1652299850	237287	77.02	7050	7120	6880	9150	4930	7040	6963.30	1.36	-36107	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1958	16.58	1.67	12	0.83	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
165	20240703	130216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6930	-110	5	-1.56	1319869500	189170	61.40	7050	7120	6920	9150	4930	7040	6977.16	1.36	-34142	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1973	16.70	1.68	12	0.66	415.00	4129.00	8740	20240520	-20.71	4615	20231024	50.16	8740	-20.71	20240520	5320	30.26	20240228	8740	-20.71	20240520	4615	50.16	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
166	20240703	120216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	-60	5	-0.85	1168567690	167344	54.32	7050	7120	6920	9150	4930	7040	6983.03	1.36	-34853	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1987	16.82	1.69	12	0.59	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
167	20240703	110217	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	-100	5	-1.42	972378480	139068	45.14	7050	7120	6930	9150	4930	7040	6992.11	1.36	-21585	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1975	16.72	1.68	12	0.49	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
168	20240703	100217	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	10	2	0.14	468502350	66911	21.72	7050	7070	6960	9150	4930	7040	7001.87	1.36	-3348	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	2007	16.99	1.71	12	0.24	415.00	4129.00	8740	20240520	-19.34	4615	20231024	52.76	8740	-19.34	20240520	5320	32.52	20240228	8740	-19.34	20240520	4615	52.76	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
169	20240703	090216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	-30	5	-0.43	62085280	8829	2.87	7050	7050	7000	9150	4930	7040	7031.97	1.36	-2636	7273	7156	7033	6916	6793	7095	6855	142	2110	500	5200	10	1	28464992	1995	16.89	1.70	12	0.03	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.57	N	006620	500	142 억	386765	N	N	1	N	N
170	20240702	160215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-80	5	-1.12	2150134560	305823	72.78	7110	7150	6910	9250	4990	7120	7030.65	1.33	7266	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2004	16.96	1.71	12	1.07	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.50	N	006620	500	142 억	379292	N	N	1	N	N
171	20240702	150215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-80	5	-1.12	2008988770	285825	68.02	7110	7150	6910	9250	4990	7120	7028.74	1.33	7534	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2004	16.96	1.71	12	1.00	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
172	20240702	140215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	-70	5	-0.98	1861742240	264893	63.04	7110	7150	6910	9250	4990	7120	7028.28	1.33	1518	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2007	16.99	1.71	12	0.93	415.00	4129.00	8740	20240520	-19.34	4615	20231024	52.76	8740	-19.34	20240520	5320	32.52	20240228	8740	-19.34	20240520	4615	52.76	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
173	20240702	130215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	-80	5	-1.12	1624311410	231170	55.01	7110	7150	6910	9250	4990	7120	7026.48	1.33	301	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2004	16.96	1.71	12	0.81	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
174	20240702	120216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7100	-20	5	-0.28	1414710410	201526	47.96	7110	7150	6910	9250	4990	7120	7019.99	1.33	-67	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2021	17.11	1.72	12	0.71	415.00	4129.00	8740	20240520	-18.76	4615	20231024	53.85	8740	-18.76	20240520	5320	33.46	20240228	8740	-18.76	20240520	4615	53.85	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
175	20240702	110215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7090	-30	5	-0.42	1126023240	160892	38.29	7110	7110	6910	9250	4990	7120	6998.63	1.33	-6027	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2018	17.08	1.72	12	0.57	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
176	20240702	100216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6920	-200	5	-2.81	736167390	105250	25.05	7110	7110	6910	9250	4990	7120	6994.46	1.33	-11135	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	1970	16.67	1.68	12	0.37	415.00	4129.00	8740	20240520	-20.82	4615	20231024	49.95	8740	-20.82	20240520	5320	30.08	20240228	8740	-20.82	20240520	4615	49.95	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
177	20240702	090216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7060	-60	5	-0.84	40593560	5726	1.36	7110	7110	7060	9250	4990	7120	7089.34	1.33	-1864	7333	7226	7043	6936	6753	7280	6990	142	2130	500	5260	10	1	28464992	2010	17.01	1.71	12	0.02	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.50	N	006620	500	142 억	379292	N	N	2	N	N
178	20240701	160215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	220	2	3.19	2906588110	412628	281.83	6900	7150	6860	8970	4830	6900	7043.61	1.16	48395	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	2027	17.16	1.72	12	1.45	415.00	4129.00	8740	20240520	-18.54	4615	20231024	54.28	8740	-18.54	20240520	5320	33.83	20240228	8740	-18.54	20240520	4615	54.28	20231024	4.58	N	006620	500	142 억	330739	N	N	2	N	N
179	20240701	150216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	150	2	2.17	2712869640	385307	263.17	6900	7150	6860	8970	4830	6900	7040.80	1.16	52646	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	2007	16.99	1.71	12	1.35	415.00	4129.00	8740	20240520	-19.34	4615	20231024	52.76	8740	-19.34	20240520	5320	32.52	20240228	8740	-19.34	20240520	4615	52.76	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N
180	20240701	140215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7130	230	2	3.33	2132733610	303615	207.37	6900	7140	6860	8970	4830	6900	7024.47	1.16	43530	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	2030	17.18	1.73	12	1.07	415.00	4129.00	8740	20240520	-18.42	4615	20231024	54.50	8740	-18.42	20240520	5320	34.02	20240228	8740	-18.42	20240520	4615	54.50	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N
181	20240701	130215	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	170	2	2.46	1781849090	254031	173.51	6900	7140	6860	8970	4830	6900	7014.30	1.16	37080	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	2012	17.04	1.71	12	0.89	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N
182	20240701	120216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	180	2	2.61	1544976950	220597	150.67	6900	7140	6860	8970	4830	6900	7003.62	1.16	40819	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	2015	17.06	1.71	12	0.77	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N
183	20240701	110215	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	90	2	1.30	1063642660	152406	104.09	6900	7050	6860	8970	4830	6900	6979.01	1.16	42066	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	1990	16.84	1.69	12	0.54	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N
184	20240701	100215	57	100.00	KOSDAQ		제약	N	N	N	N	N	6980	80	2	1.16	696252840	99758	68.14	6900	7050	6860	8970	4830	6900	6979.42	1.16	28082	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	1987	16.82	1.69	12	0.35	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N
185	20240701	090215	57	100.00	KOSDAQ		제약	N	N	N	N	N	6860	-40	5	-0.58	16172910	2348	1.60	6900	6900	6860	8970	4830	6900	6887.95	1.16	70	6993	6946	6863	6816	6733	6965	6835	142	2070	500	5100	10	1	28464992	1953	16.53	1.66	12	0.01	415.00	4129.00	8740	20240520	-21.51	4615	20231024	48.65	8740	-21.51	20240520	5320	28.95	20240228	8740	-21.51	20240520	4615	48.65	20231024	4.58	N	006620	500	142 억	330739	N	N	3	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History