KissMeData/034940/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1529	-2	5	-0.13	42437603	27670	133.02	1531	1563	1516	1990	1072	1531	1533.71	0.68	3111	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	474	-4.51	1.16	12	0.09	-339.00	1323.00	2410	20231110	-36.56	1393	20240716	9.76	2015	-24.12	20240102	1393	9.76	20240716	2410	-36.56	20231110	1393	9.76	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
3	20240731	150432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	-1	5	-0.07	39299598	25606	123.09	1531	1563	1516	1990	1072	1531	1534.78	0.68	1570	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	474	-4.51	1.16	12	0.08	-339.00	1323.00	2410	20231110	-36.51	1393	20240716	9.83	2015	-24.07	20240102	1393	9.83	20240716	2410	-36.51	20231110	1393	9.83	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
4	20240731	140436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1521	-10	5	-0.65	36153963	23539	113.16	1531	1563	1518	1990	1072	1531	1535.92	0.68	1814	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	471	-4.49	1.15	12	0.08	-339.00	1323.00	2410	20231110	-36.89	1393	20240716	9.19	2015	-24.52	20240102	1393	9.19	20240716	2410	-36.89	20231110	1393	9.19	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
5	20240731	130434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	-13	5	-0.85	33843165	22020	105.86	1531	1563	1518	1990	1072	1531	1536.93	0.68	2219	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	470	-4.48	1.15	12	0.07	-339.00	1323.00	2410	20231110	-37.01	1393	20240716	8.97	2015	-24.67	20240102	1393	8.97	20240716	2410	-37.01	20231110	1393	8.97	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
6	20240731	120436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	-11	5	-0.72	30627605	19908	95.70	1531	1563	1520	1990	1072	1531	1538.46	0.68	2002	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	471	-4.48	1.15	12	0.06	-339.00	1323.00	2410	20231110	-36.93	1393	20240716	9.12	2015	-24.57	20240102	1393	9.12	20240716	2410	-36.93	20231110	1393	9.12	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
7	20240731	110433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1529	-2	5	-0.13	19945906	12908	62.05	1531	1563	1521	1990	1072	1531	1545.24	0.68	648	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	474	-4.51	1.16	12	0.04	-339.00	1323.00	2410	20231110	-36.56	1393	20240716	9.76	2015	-24.12	20240102	1393	9.76	20240716	2410	-36.56	20231110	1393	9.76	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
8	20240731	100433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1549	18	2	1.18	7379205	4787	23.01	1531	1549	1521	1990	1072	1531	1541.51	0.68	-175	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	480	-4.57	1.17	12	0.02	-339.00	1323.00	2410	20231110	-35.73	1393	20240716	11.20	2015	-23.13	20240102	1393	11.20	20240716	2410	-35.73	20231110	1393	11.20	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
9	20240731	090429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1521	-10	5	-0.65	619015	405	1.95	1531	1531	1521	1990	1072	1531	1528.43	0.68	38	1568	1549	1532	1513	1496	1541	1505	155	459	500	1070	1	1	30979827	471	-4.49	1.15	12	0.00	-339.00	1323.00	2410	20231110	-36.89	1393	20240716	9.19	2015	-24.52	20240102	1393	9.19	20240716	2410	-36.89	20231110	1393	9.19	20240716	0.16	N	034940	500	154 억	211082	N	N	N	N
10	20240730	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1531	-22	5	-1.42	31854542	20801	48.63	1550	1551	1515	2015	1088	1553	1531.39	0.68	535	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	474	-4.52	1.16	12	0.07	-339.00	1323.00	2410	20231110	-36.47	1393	20240716	9.91	2015	-24.02	20240102	1393	9.91	20240716	2410	-36.47	20231110	1393	9.91	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
11	20240730	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1537	-16	5	-1.03	28704371	18746	43.83	1550	1551	1515	2015	1088	1553	1531.23	0.68	673	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	476	-4.53	1.16	12	0.06	-339.00	1323.00	2410	20231110	-36.22	1393	20240716	10.34	2015	-23.72	20240102	1393	10.34	20240716	2410	-36.22	20231110	1393	10.34	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
12	20240730	140423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1536	-17	5	-1.09	25305823	16534	38.66	1550	1551	1515	2015	1088	1553	1530.53	0.68	689	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	476	-4.53	1.16	12	0.05	-339.00	1323.00	2410	20231110	-36.27	1393	20240716	10.27	2015	-23.77	20240102	1393	10.27	20240716	2410	-36.27	20231110	1393	10.27	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
13	20240730	130427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	-14	5	-0.90	23641801	15450	36.12	1550	1551	1515	2015	1088	1553	1530.21	0.68	689	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	477	-4.54	1.16	12	0.05	-339.00	1323.00	2410	20231110	-36.14	1393	20240716	10.48	2015	-23.62	20240102	1393	10.48	20240716	2410	-36.14	20231110	1393	10.48	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
14	20240730	120425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	-3	5	-0.19	22394931	14639	34.23	1550	1551	1515	2015	1088	1553	1529.81	0.68	794	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	480	-4.57	1.17	12	0.05	-339.00	1323.00	2410	20231110	-35.68	1393	20240716	11.27	2015	-23.08	20240102	1393	11.27	20240716	2410	-35.68	20231110	1393	11.27	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
15	20240730	110428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1535	-18	5	-1.16	20108215	13163	30.77	1550	1551	1515	2015	1088	1553	1527.63	0.68	905	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	476	-4.53	1.16	12	0.04	-339.00	1323.00	2410	20231110	-36.31	1393	20240716	10.19	2015	-23.82	20240102	1393	10.19	20240716	2410	-36.31	20231110	1393	10.19	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
16	20240730	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	-28	5	-1.80	16548152	10846	25.36	1550	1550	1515	2015	1088	1553	1525.74	0.68	257	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	472	-4.50	1.15	12	0.04	-339.00	1323.00	2410	20231110	-36.72	1393	20240716	9.48	2015	-24.32	20240102	1393	9.48	20240716	2410	-36.72	20231110	1393	9.48	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
17	20240730	090430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	-3	5	-0.19	336350	217	0.51	1550	1550	1550	2015	1088	1553	1550.00	0.68	-51	1591	1571	1547	1527	1503	1582	1538	155	462	500	1080	1	1	30979827	480	-4.57	1.17	12	0.00	-339.00	1323.00	2410	20231110	-35.68	1393	20240716	11.27	2015	-23.08	20240102	1393	11.27	20240716	2410	-35.68	20231110	1393	11.27	20240716	0.16	N	034940	500	154 억	210547	N	N	N	N
18	20240729	160424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	30	2	1.97	66328462	42772	49.55	1550	1567	1523	1979	1067	1523	1550.74	0.68	839	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	481	-4.58	1.17	12	0.14	-339.00	1323.00	2410	20231110	-35.56	1393	20240716	11.49	2015	-22.93	20240102	1393	11.49	20240716	2410	-35.56	20231110	1393	11.49	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
19	20240729	150426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1555	32	2	2.10	61586622	39723	46.02	1550	1567	1523	1979	1067	1523	1550.40	0.68	660	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	482	-4.59	1.18	12	0.13	-339.00	1323.00	2410	20231110	-35.48	1393	20240716	11.63	2015	-22.83	20240102	1393	11.63	20240716	2410	-35.48	20231110	1393	11.63	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
20	20240729	140430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1556	33	2	2.17	57545517	37124	43.01	1550	1567	1523	1979	1067	1523	1550.09	0.68	327	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	482	-4.59	1.18	12	0.12	-339.00	1323.00	2410	20231110	-35.44	1393	20240716	11.70	2015	-22.78	20240102	1393	11.70	20240716	2410	-35.44	20231110	1393	11.70	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
21	20240729	130433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1558	35	2	2.30	53554164	34551	40.03	1550	1567	1523	1979	1067	1523	1550.00	0.68	38	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	483	-4.60	1.18	12	0.11	-339.00	1323.00	2410	20231110	-35.35	1393	20240716	11.84	2015	-22.68	20240102	1393	11.84	20240716	2410	-35.35	20231110	1393	11.84	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
22	20240729	120425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1558	35	2	2.30	52508737	33880	39.25	1550	1567	1523	1979	1067	1523	1549.84	0.68	-74	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	483	-4.60	1.18	12	0.11	-339.00	1323.00	2410	20231110	-35.35	1393	20240716	11.84	2015	-22.68	20240102	1393	11.84	20240716	2410	-35.35	20231110	1393	11.84	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
23	20240729	110427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	27	2	1.77	41488272	26803	31.05	1550	1562	1523	1979	1067	1523	1547.90	0.68	-1207	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	480	-4.57	1.17	12	0.09	-339.00	1323.00	2410	20231110	-35.68	1393	20240716	11.27	2015	-23.08	20240102	1393	11.27	20240716	2410	-35.68	20231110	1393	11.27	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
24	20240729	100426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1540	17	2	1.12	26385418	17057	19.76	1550	1562	1523	1979	1067	1523	1546.90	0.68	-589	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	477	-4.54	1.16	12	0.06	-339.00	1323.00	2410	20231110	-36.10	1393	20240716	10.55	2015	-23.57	20240102	1393	10.55	20240716	2410	-36.10	20231110	1393	10.55	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
25	20240729	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	27	2	1.77	6779713	4377	5.07	1550	1550	1523	1979	1067	1523	1548.94	0.68	-2432	1633	1577	1524	1468	1415	1606	1497	155	456	500	1060	1	1	30979827	480	-4.57	1.17	12	0.01	-339.00	1323.00	2410	20231110	-35.68	1393	20240716	11.27	2015	-23.08	20240102	1393	11.27	20240716	2410	-35.68	20231110	1393	11.27	20240716	0.16	N	034940	500	154 억	209694	N	N	N	N
26	20240726	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	14	2	0.93	132852117	86323	196.16	1490	1580	1471	1961	1057	1509	1539.63	0.67	3496	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	472	-4.49	1.15	12	0.28	-339.00	1323.00	2410	20231110	-36.80	1393	20240716	9.33	2015	-24.42	20240102	1393	9.33	20240716	2410	-36.80	20231110	1393	9.33	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
27	20240726	150421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1532	23	2	1.52	125829218	81713	185.68	1490	1580	1471	1961	1057	1509	1539.89	0.67	3520	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	475	-4.52	1.16	12	0.26	-339.00	1323.00	2410	20231110	-36.43	1393	20240716	9.98	2015	-23.97	20240102	1393	9.98	20240716	2410	-36.43	20231110	1393	9.98	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
28	20240726	140423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1549	40	2	2.65	110909466	71929	163.45	1490	1580	1471	1961	1057	1509	1541.93	0.67	2427	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	480	-4.57	1.17	12	0.23	-339.00	1323.00	2410	20231110	-35.73	1393	20240716	11.20	2015	-23.13	20240102	1393	11.20	20240716	2410	-35.73	20231110	1393	11.20	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
29	20240726	130423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	44	2	2.92	104479816	67776	154.01	1490	1580	1471	1961	1057	1509	1541.55	0.67	2121	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	481	-4.58	1.17	12	0.22	-339.00	1323.00	2410	20231110	-35.56	1393	20240716	11.49	2015	-22.93	20240102	1393	11.49	20240716	2410	-35.56	20231110	1393	11.49	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
30	20240726	120426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1526	17	2	1.13	77642386	50446	114.63	1490	1580	1471	1961	1057	1509	1539.12	0.67	2734	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	473	-4.50	1.15	12	0.16	-339.00	1323.00	2410	20231110	-36.68	1393	20240716	9.55	2015	-24.27	20240102	1393	9.55	20240716	2410	-36.68	20231110	1393	9.55	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
31	20240726	110423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	30	2	1.99	56048852	36201	82.26	1490	1580	1471	1961	1057	1509	1548.27	0.67	1341	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	477	-4.54	1.16	12	0.12	-339.00	1323.00	2410	20231110	-36.14	1393	20240716	10.48	2015	-23.62	20240102	1393	10.48	20240716	2410	-36.14	20231110	1393	10.48	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
32	20240726	100423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1550	41	2	2.72	50340099	32505	73.86	1490	1580	1471	1961	1057	1509	1548.69	0.67	1132	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	480	-4.57	1.17	12	0.10	-339.00	1323.00	2410	20231110	-35.68	1393	20240716	11.27	2015	-23.08	20240102	1393	11.27	20240716	2410	-35.68	20231110	1393	11.27	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
33	20240726	090421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1548	39	2	2.58	7001786	4644	10.55	1490	1555	1471	1961	1057	1509	1507.71	0.67	-190	1539	1524	1508	1493	1477	1516	1485	155	452	500	1050	1	1	30979827	480	-4.57	1.17	12	0.01	-339.00	1323.00	2410	20231110	-35.77	1393	20240716	11.13	2015	-23.18	20240102	1393	11.13	20240716	2410	-35.77	20231110	1393	11.13	20240716	0.18	N	034940	500	154 억	206189	N	N	N	N
34	20240725	160420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-26	5	-1.69	66444262	43987	21.77	1520	1523	1492	1995	1075	1535	1510.54	0.67	-2335	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	467	-4.45	1.14	12	0.14	-339.00	1323.00	2410	20231110	-37.39	1393	20240716	8.33	2015	-25.11	20240102	1393	8.33	20240716	2410	-37.39	20231110	1393	8.33	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
35	20240725	150427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-26	5	-1.69	62270857	41222	20.40	1520	1523	1492	1995	1075	1535	1510.62	0.67	-2392	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	467	-4.45	1.14	12	0.13	-339.00	1323.00	2410	20231110	-37.39	1393	20240716	8.33	2015	-25.11	20240102	1393	8.33	20240716	2410	-37.39	20231110	1393	8.33	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
36	20240725	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	-30	5	-1.95	56009692	37100	18.36	1520	1520	1492	1995	1075	1535	1509.70	0.67	-3063	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	466	-4.44	1.14	12	0.12	-339.00	1323.00	2410	20231110	-37.55	1393	20240716	8.04	2015	-25.31	20240102	1393	8.04	20240716	2410	-37.55	20231110	1393	8.04	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
37	20240725	130423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1502	-33	5	-2.15	43051744	28539	14.12	1520	1520	1500	1995	1075	1535	1508.52	0.67	-2103	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	465	-4.43	1.14	12	0.09	-339.00	1323.00	2410	20231110	-37.68	1393	20240716	7.82	2015	-25.46	20240102	1393	7.82	20240716	2410	-37.68	20231110	1393	7.82	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
38	20240725	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	-31	5	-2.02	38934613	25800	12.77	1520	1520	1500	1995	1075	1535	1509.09	0.67	-3023	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	466	-4.44	1.14	12	0.08	-339.00	1323.00	2410	20231110	-37.59	1393	20240716	7.97	2015	-25.36	20240102	1393	7.97	20240716	2410	-37.59	20231110	1393	7.97	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
39	20240725	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	-16	5	-1.04	37648886	24950	12.35	1520	1520	1500	1995	1075	1535	1508.97	0.67	-3023	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	471	-4.48	1.15	12	0.08	-339.00	1323.00	2410	20231110	-36.97	1393	20240716	9.05	2015	-24.62	20240102	1393	9.05	20240716	2410	-36.97	20231110	1393	9.05	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
40	20240725	100422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-26	5	-1.69	16188710	10689	5.29	1520	1520	1509	1995	1075	1535	1514.52	0.67	-1972	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	467	-4.45	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.39	1393	20240716	8.33	2015	-25.11	20240102	1393	8.33	20240716	2410	-37.39	20231110	1393	8.33	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
41	20240725	090421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	-22	5	-1.43	4209995	2772	1.37	1520	1520	1512	1995	1075	1535	1518.76	0.67	12	1659	1596	1523	1460	1387	1628	1492	155	460	500	1070	1	1	30979827	469	-4.46	1.14	12	0.01	-339.00	1323.00	2410	20231110	-37.22	1393	20240716	8.61	2015	-24.91	20240102	1393	8.61	20240716	2410	-37.22	20231110	1393	8.61	20240716	0.19	N	034940	500	154 억	208524	N	N	N	N
42	20240724	160418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1535	73	2	4.99	309623697	202078	445.85	1450	1586	1450	1900	1024	1462	1532.18	0.68	-969	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	476	-4.53	1.16	12	0.65	-339.00	1323.00	2410	20231110	-36.31	1393	20240716	10.19	2015	-23.82	20240102	1393	10.19	20240716	2410	-36.31	20231110	1393	10.19	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
43	20240724	150424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1524	62	2	4.24	296464500	193487	426.90	1450	1586	1450	1900	1024	1462	1532.22	0.68	-911	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	472	-4.50	1.15	12	0.62	-339.00	1323.00	2410	20231110	-36.76	1393	20240716	9.40	2015	-24.37	20240102	1393	9.40	20240716	2410	-36.76	20231110	1393	9.40	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
44	20240724	140420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	58	2	3.97	288373852	188169	415.16	1450	1586	1450	1900	1024	1462	1532.53	0.68	-931	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	471	-4.48	1.15	12	0.61	-339.00	1323.00	2410	20231110	-36.93	1393	20240716	9.12	2015	-24.57	20240102	1393	9.12	20240716	2410	-36.93	20231110	1393	9.12	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
45	20240724	130424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	68	2	4.65	269648232	175896	388.09	1450	1586	1450	1900	1024	1462	1533.00	0.68	-1571	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	474	-4.51	1.16	12	0.57	-339.00	1323.00	2410	20231110	-36.51	1393	20240716	9.83	2015	-24.07	20240102	1393	9.83	20240716	2410	-36.51	20231110	1393	9.83	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
46	20240724	120426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1542	80	2	5.47	231615977	151213	333.63	1450	1586	1450	1900	1024	1462	1531.72	0.68	-1153	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	478	-4.55	1.17	12	0.49	-339.00	1323.00	2410	20231110	-36.02	1393	20240716	10.70	2015	-23.47	20240102	1393	10.70	20240716	2410	-36.02	20231110	1393	10.70	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
47	20240724	110424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1540	78	2	5.34	220395013	143906	317.51	1450	1586	1450	1900	1024	1462	1531.52	0.68	-3024	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	477	-4.54	1.16	12	0.46	-339.00	1323.00	2410	20231110	-36.10	1393	20240716	10.55	2015	-23.57	20240102	1393	10.55	20240716	2410	-36.10	20231110	1393	10.55	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
48	20240724	100424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	41	2	2.80	62898129	42468	93.70	1450	1503	1450	1900	1024	1462	1481.07	0.68	258	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	466	-4.43	1.14	12	0.14	-339.00	1323.00	2410	20231110	-37.63	1393	20240716	7.90	2015	-25.41	20240102	1393	7.90	20240716	2410	-37.63	20231110	1393	7.90	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
49	20240724	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1458	-4	5	-0.27	1301260	893	1.97	1450	1458	1450	1900	1024	1462	1457.18	0.68	-793	1500	1481	1445	1426	1390	1490	1435	155	438	500	1020	1	1	30979827	452	-4.30	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.50	1393	20240716	4.67	2015	-27.64	20240102	1393	4.67	20240716	2410	-39.50	20231110	1393	4.67	20240716	0.19	N	034940	500	154 억	209423	N	N	N	N
50	20240723	160416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	38	2	2.67	65178221	45219	164.65	1409	1464	1409	1851	997	1424	1441.38	0.67	596	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	453	-4.31	1.11	12	0.15	-339.00	1323.00	2410	20231110	-39.34	1393	20240716	4.95	2015	-27.44	20240102	1393	4.95	20240716	2410	-39.34	20231110	1393	4.95	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
51	20240723	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1443	19	2	1.33	61656736	42803	155.85	1409	1463	1409	1851	997	1424	1440.48	0.67	483	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	447	-4.26	1.09	12	0.14	-339.00	1323.00	2410	20231110	-40.12	1393	20240716	3.59	2015	-28.39	20240102	1393	3.59	20240716	2410	-40.12	20231110	1393	3.59	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
52	20240723	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1433	9	2	0.63	47351278	32951	119.98	1409	1454	1409	1851	997	1424	1437.02	0.67	339	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	444	-4.23	1.08	12	0.11	-339.00	1323.00	2410	20231110	-40.54	1393	20240716	2.87	2015	-28.88	20240102	1393	2.87	20240716	2410	-40.54	20231110	1393	2.87	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
53	20240723	130416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	15	2	1.05	38147784	26580	96.78	1409	1445	1409	1851	997	1424	1435.21	0.67	-770	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	446	-4.24	1.09	12	0.09	-339.00	1323.00	2410	20231110	-40.29	1393	20240716	3.30	2015	-28.59	20240102	1393	3.30	20240716	2410	-40.29	20231110	1393	3.30	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
54	20240723	120420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	4	2	0.28	38123495	26563	96.72	1409	1445	1409	1851	997	1424	1435.21	0.67	-771	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	442	-4.21	1.08	12	0.09	-339.00	1323.00	2410	20231110	-40.75	1393	20240716	2.51	2015	-29.13	20240102	1393	2.51	20240716	2410	-40.75	20231110	1393	2.51	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
55	20240723	110421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	8	2	0.56	15814438	11055	40.25	1409	1440	1409	1851	997	1424	1430.52	0.67	211	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	444	-4.22	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.58	1393	20240716	2.80	2015	-28.93	20240102	1393	2.80	20240716	2410	-40.58	20231110	1393	2.80	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
56	20240723	100420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	7	2	0.49	3947935	2775	10.10	1409	1431	1409	1851	997	1424	1422.68	0.67	39	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	443	-4.22	1.08	12	0.01	-339.00	1323.00	2410	20231110	-40.62	1393	20240716	2.73	2015	-28.98	20240102	1393	2.73	20240716	2410	-40.62	20231110	1393	2.73	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
57	20240723	090421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	0	3	0.00	645337	458	1.67	1409	1424	1409	1851	997	1424	1409.03	0.67	-38	1444	1433	1422	1411	1400	1428	1406	155	427	500	990	1	1	30979827	441	-4.20	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.91	1393	20240716	2.23	2015	-29.33	20240102	1393	2.23	20240716	2410	-40.91	20231110	1393	2.23	20240716	0.20	N	034940	500	154 억	208827	N	N	N	N
58	20240722	160415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	-2	5	-0.14	39119903	27454	85.32	1426	1433	1411	1853	999	1426	1424.93	0.67	751	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	441	-4.20	1.08	12	0.09	-339.00	1323.00	2410	20231110	-40.91	1393	20240716	2.23	2015	-29.33	20240102	1393	2.23	20240716	2410	-40.91	20231110	1393	2.23	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
59	20240722	150420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	0	3	0.00	38253691	26844	83.43	1426	1433	1411	1853	999	1426	1425.04	0.67	457	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	442	-4.21	1.08	12	0.09	-339.00	1323.00	2410	20231110	-40.83	1393	20240716	2.37	2015	-29.23	20240102	1393	2.37	20240716	2410	-40.83	20231110	1393	2.37	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
60	20240722	140421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	0	3	0.00	32835810	23029	71.57	1426	1433	1411	1853	999	1426	1425.85	0.67	430	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	442	-4.21	1.08	12	0.07	-339.00	1323.00	2410	20231110	-40.83	1393	20240716	2.37	2015	-29.23	20240102	1393	2.37	20240716	2410	-40.83	20231110	1393	2.37	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
61	20240722	130417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	2	2	0.14	31741850	22261	69.19	1426	1433	1411	1853	999	1426	1425.90	0.67	430	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	442	-4.21	1.08	12	0.07	-339.00	1323.00	2410	20231110	-40.75	1393	20240716	2.51	2015	-29.13	20240102	1393	2.51	20240716	2410	-40.75	20231110	1393	2.51	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
62	20240722	120418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-4	5	-0.28	30095917	21109	65.60	1426	1433	1411	1853	999	1426	1425.74	0.67	430	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	441	-4.19	1.07	12	0.07	-339.00	1323.00	2410	20231110	-41.00	1393	20240716	2.08	2015	-29.43	20240102	1393	2.08	20240716	2410	-41.00	20231110	1393	2.08	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
63	20240722	110418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	4	2	0.28	27555179	19331	60.08	1426	1433	1411	1853	999	1426	1425.44	0.67	430	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	443	-4.22	1.08	12	0.06	-339.00	1323.00	2410	20231110	-40.66	1393	20240716	2.66	2015	-29.03	20240102	1393	2.66	20240716	2410	-40.66	20231110	1393	2.66	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
64	20240722	100418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	-6	5	-0.42	9205059	6491	20.17	1426	1428	1411	1853	999	1426	1418.13	0.67	676	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	440	-4.19	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.08	1393	20240716	1.94	2015	-29.53	20240102	1393	1.94	20240716	2410	-41.08	20231110	1393	1.94	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
65	20240722	090416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	0	3	0.00	142600	100	0.31	1426	1426	1426	1853	999	1426	1426.00	0.67	0	1454	1439	1430	1415	1406	1435	1411	155	427	500	990	1	1	30979827	442	-4.21	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.83	1393	20240716	2.37	2015	-29.23	20240102	1393	2.37	20240716	2410	-40.83	20231110	1393	2.37	20240716	0.20	N	034940	500	154 억	208076	N	N	N	N
66	20240719	160411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	-16	5	-1.11	46219215	32176	108.11	1442	1445	1421	1874	1010	1442	1436.45	0.67	782	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	442	-4.21	1.08	12	0.10	-339.00	1323.00	2410	20231110	-40.83	1393	20240716	2.37	2015	-29.23	20240102	1393	2.37	20240716	2410	-40.83	20231110	1393	2.37	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
67	20240719	150413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	-15	5	-1.04	44197399	30759	103.35	1442	1445	1421	1874	1010	1442	1436.89	0.67	790	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	442	-4.21	1.08	12	0.10	-339.00	1323.00	2410	20231110	-40.79	1393	20240716	2.44	2015	-29.18	20240102	1393	2.44	20240716	2410	-40.79	20231110	1393	2.44	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
68	20240719	140416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	-12	5	-0.83	42863098	29825	100.21	1442	1445	1421	1874	1010	1442	1437.15	0.67	563	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	443	-4.22	1.08	12	0.10	-339.00	1323.00	2410	20231110	-40.66	1393	20240716	2.66	2015	-29.03	20240102	1393	2.66	20240716	2410	-40.66	20231110	1393	2.66	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
69	20240719	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1442	0	3	0.00	41406545	28811	96.80	1442	1445	1421	1874	1010	1442	1437.18	0.67	25	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	447	-4.25	1.09	12	0.09	-339.00	1323.00	2410	20231110	-40.17	1393	20240716	3.52	2015	-28.44	20240102	1393	3.52	20240716	2410	-40.17	20231110	1393	3.52	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
70	20240719	120410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1434	-8	5	-0.55	41187831	28659	96.29	1442	1445	1421	1874	1010	1442	1437.17	0.67	79	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	444	-4.23	1.08	12	0.09	-339.00	1323.00	2410	20231110	-40.50	1393	20240716	2.94	2015	-28.83	20240102	1393	2.94	20240716	2410	-40.50	20231110	1393	2.94	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
71	20240719	110413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	-3	5	-0.21	17714090	12345	41.48	1442	1445	1421	1874	1010	1442	1434.92	0.67	80	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	446	-4.24	1.09	12	0.04	-339.00	1323.00	2410	20231110	-40.29	1393	20240716	3.30	2015	-28.59	20240102	1393	3.30	20240716	2410	-40.29	20231110	1393	3.30	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
72	20240719	100341	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	-1	5	-0.07	8915016	6215	20.88	1442	1445	1421	1874	1010	1442	1434.44	0.67	189	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	446	-4.25	1.09	12	0.02	-339.00	1323.00	2410	20231110	-40.21	1393	20240716	3.45	2015	-28.49	20240102	1393	3.45	20240716	2410	-40.21	20231110	1393	3.45	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
73	20240719	090423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	-11	5	-0.76	2739151	1911	6.42	1442	1442	1431	1874	1010	1442	1433.36	0.67	140	1476	1458	1432	1414	1388	1468	1424	155	432	500	1000	1	1	30979827	443	-4.22	1.08	12	0.01	-339.00	1323.00	2410	20231110	-40.62	1393	20240716	2.73	2015	-28.98	20240102	1393	2.73	20240716	2410	-40.62	20231110	1393	2.73	20240716	0.21	N	034940	500	154 억	207294	N	N	N	N
74	20240718	160405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1442	14	2	0.98	42516562	29762	73.12	1428	1450	1406	1856	1000	1428	1428.55	0.67	-985	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	447	-4.25	1.09	12	0.10	-339.00	1323.00	2410	20231110	-40.17	1393	20240716	3.52	2015	-28.44	20240102	1393	3.52	20240716	2410	-40.17	20231110	1393	3.52	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
75	20240718	150410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1444	16	2	1.12	41565596	29101	71.50	1428	1450	1406	1856	1000	1428	1428.32	0.67	-1165	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	447	-4.26	1.09	12	0.09	-339.00	1323.00	2410	20231110	-40.08	1393	20240716	3.66	2015	-28.34	20240102	1393	3.66	20240716	2410	-40.08	20231110	1393	3.66	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
76	20240718	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	-8	5	-0.56	19379217	13678	33.61	1428	1436	1406	1856	1000	1428	1416.82	0.67	532	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	440	-4.19	1.07	12	0.04	-339.00	1323.00	2410	20231110	-41.08	1393	20240716	1.94	2015	-29.53	20240102	1393	1.94	20240716	2410	-41.08	20231110	1393	1.94	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
77	20240718	130409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	-17	5	-1.19	17718788	12503	30.72	1428	1436	1406	1856	1000	1428	1417.16	0.67	447	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	437	-4.16	1.07	12	0.04	-339.00	1323.00	2410	20231110	-41.45	1393	20240716	1.29	2015	-29.98	20240102	1393	1.29	20240716	2410	-41.45	20231110	1393	1.29	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
78	20240718	120408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	-15	5	-1.05	15865385	11192	27.50	1428	1436	1406	1856	1000	1428	1417.56	0.67	408	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	438	-4.17	1.07	12	0.04	-339.00	1323.00	2410	20231110	-41.37	1393	20240716	1.44	2015	-29.88	20240102	1393	1.44	20240716	2410	-41.37	20231110	1393	1.44	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
79	20240718	110410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-3	5	-0.21	14408028	10161	24.96	1428	1436	1406	1856	1000	1428	1417.97	0.67	-176	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	441	-4.20	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.87	1393	20240716	2.30	2015	-29.28	20240102	1393	2.30	20240716	2410	-40.87	20231110	1393	2.30	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
80	20240718	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	-10	5	-0.70	6690276	4735	11.63	1428	1436	1406	1856	1000	1428	1412.94	0.67	-86	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	439	-4.18	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.16	1393	20240716	1.79	2015	-29.63	20240102	1393	1.79	20240716	2410	-41.16	20231110	1393	1.79	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
81	20240718	090412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	0	3	0.00	621180	435	1.07	1428	1428	1428	1856	1000	1428	1428.00	0.67	-85	1454	1441	1421	1408	1388	1447	1414	155	428	500	990	1	1	30979827	442	-4.21	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.75	1393	20240716	2.51	2015	-29.13	20240102	1393	2.51	20240716	2410	-40.75	20231110	1393	2.51	20240716	0.22	N	034940	500	154 억	208272	N	N	N	N
82	20240717	160424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	12	2	0.85	57879047	40698	62.37	1416	1434	1401	1840	992	1416	1422.16	0.67	2243	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	442	-4.21	1.08	12	0.13	-339.00	1323.00	2410	20231110	-40.75	1393	20240716	2.51	2015	-29.13	20240102	1393	2.51	20240716	2410	-40.75	20231110	1393	2.51	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
83	20240717	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1417	1	2	0.07	48079308	33838	51.85	1416	1430	1401	1840	992	1416	1420.87	0.67	2247	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	439	-4.18	1.07	12	0.11	-339.00	1323.00	2410	20231110	-41.20	1393	20240716	1.72	2015	-29.68	20240102	1393	1.72	20240716	2410	-41.20	20231110	1393	1.72	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
84	20240717	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	0	3	0.00	43748189	30790	47.18	1416	1430	1401	1840	992	1416	1420.86	0.67	1959	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	439	-4.18	1.07	12	0.10	-339.00	1323.00	2410	20231110	-41.24	1393	20240716	1.65	2015	-29.73	20240102	1393	1.65	20240716	2410	-41.24	20231110	1393	1.65	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
85	20240717	130425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1416	0	3	0.00	37839284	26628	40.81	1416	1430	1401	1840	992	1416	1421.03	0.67	1505	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	439	-4.18	1.07	12	0.09	-339.00	1323.00	2410	20231110	-41.24	1393	20240716	1.65	2015	-29.73	20240102	1393	1.65	20240716	2410	-41.24	20231110	1393	1.65	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
86	20240717	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	8	2	0.56	35752421	25157	38.55	1416	1430	1401	1840	992	1416	1421.17	0.67	1288	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	441	-4.20	1.08	12	0.08	-339.00	1323.00	2410	20231110	-40.91	1393	20240716	2.23	2015	-29.33	20240102	1393	2.23	20240716	2410	-40.91	20231110	1393	2.23	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
87	20240717	110427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	6	2	0.42	31213077	21952	33.64	1416	1430	1401	1840	992	1416	1421.88	0.67	632	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	441	-4.19	1.07	12	0.07	-339.00	1323.00	2410	20231110	-41.00	1393	20240716	2.08	2015	-29.43	20240102	1393	2.08	20240716	2410	-41.00	20231110	1393	2.08	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
88	20240717	100426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	8	2	0.56	18594916	13046	19.99	1416	1430	1401	1840	992	1416	1425.33	0.67	370	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	441	-4.20	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.91	1393	20240716	2.23	2015	-29.33	20240102	1393	2.23	20240716	2410	-40.91	20231110	1393	2.23	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
89	20240717	090343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	2	2	0.14	824136	582	0.89	1416	1418	1416	1840	992	1416	1416.04	0.67	12	1434	1425	1409	1400	1384	1429	1404	155	424	500	990	1	1	30979827	439	-4.18	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.16	1393	20240716	1.79	2015	-29.63	20240102	1393	1.79	20240716	2410	-41.16	20231110	1393	1.79	20240716	0.22	N	034940	500	154 억	206029	N	N	N	N
90	20240716	160427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1416	20	2	1.43	91853093	65254	215.64	1393	1418	1393	1814	978	1396	1407.62	0.66	932	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	439	-4.18	1.07	12	0.21	-339.00	1323.00	2410	20231110	-41.24	1393	20240716	1.65	2015	-29.73	20240102	1393	1.65	20240716	2410	-41.24	20231110	1393	1.65	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
91	20240716	150431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1413	17	2	1.22	89533525	63612	210.21	1393	1418	1393	1814	978	1396	1407.49	0.66	769	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	438	-4.17	1.07	12	0.21	-339.00	1323.00	2410	20231110	-41.37	1393	20240716	1.44	2015	-29.88	20240102	1393	1.44	20240716	2410	-41.37	20231110	1393	1.44	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
92	20240716	140430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1413	17	2	1.22	74160991	52740	174.28	1393	1418	1393	1814	978	1396	1406.16	0.66	417	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	438	-4.17	1.07	12	0.17	-339.00	1323.00	2410	20231110	-41.37	1393	20240716	1.44	2015	-29.88	20240102	1393	1.44	20240716	2410	-41.37	20231110	1393	1.44	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
93	20240716	130430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	9	2	0.64	56665676	40270	133.08	1393	1418	1393	1814	978	1396	1407.14	0.66	-531	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	435	-4.14	1.06	12	0.13	-339.00	1323.00	2410	20231110	-41.70	1393	20240716	0.86	2015	-30.27	20240102	1393	0.86	20240716	2410	-41.70	20231110	1393	0.86	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
94	20240716	120429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1409	13	2	0.93	42248233	30022	99.21	1393	1418	1393	1814	978	1396	1407.24	0.66	-1012	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	437	-4.16	1.07	12	0.10	-339.00	1323.00	2410	20231110	-41.54	1393	20240716	1.15	2015	-30.07	20240102	1393	1.15	20240716	2410	-41.54	20231110	1393	1.15	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
95	20240716	110429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1411	15	2	1.07	33342289	23706	78.34	1393	1418	1393	1814	978	1396	1406.49	0.66	-1597	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	437	-4.16	1.07	12	0.08	-339.00	1323.00	2410	20231110	-41.45	1393	20240716	1.29	2015	-29.98	20240102	1393	1.29	20240716	2410	-41.45	20231110	1393	1.29	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
96	20240716	100429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1415	19	2	1.36	30528566	21713	71.75	1393	1418	1393	1814	978	1396	1406.00	0.66	-1597	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	438	-4.17	1.07	12	0.07	-339.00	1323.00	2410	20231110	-41.29	1393	20240716	1.58	2015	-29.78	20240102	1393	1.58	20240716	2410	-41.29	20231110	1393	1.58	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
97	20240716	090427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1414	18	2	1.29	12086153	8646	28.57	1393	1418	1393	1814	978	1396	1397.89	0.66	-1101	1418	1406	1401	1389	1384	1404	1387	155	418	500	970	1	1	30979827	438	-4.17	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.33	1393	20240716	1.51	2015	-29.83	20240102	1393	1.51	20240716	2410	-41.33	20231110	1393	1.51	20240716	0.22	N	034940	500	154 억	205030	N	N	N	N
98	20240715	160422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1396	-3	5	-0.21	42173204	30102	74.43	1396	1413	1396	1818	980	1399	1401.01	0.65	1792	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	432	-4.12	1.06	12	0.10	-339.00	1323.00	2410	20231110	-42.07	1396	20240715	0.00	2015	-30.72	20240102	1396	0.00	20240715	2410	-42.07	20231110	1396	0.00	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
99	20240715	150424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1401	2	2	0.14	39819100	28417	70.26	1396	1413	1396	1818	980	1399	1401.24	0.65	1423	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	434	-4.13	1.06	12	0.09	-339.00	1323.00	2410	20231110	-41.87	1396	20240715	0.36	2015	-30.47	20240102	1396	0.36	20240715	2410	-41.87	20231110	1396	0.36	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
100	20240715	140425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1400	1	2	0.07	36267866	25878	63.98	1396	1413	1396	1818	980	1399	1401.49	0.65	1434	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	434	-4.13	1.06	12	0.08	-339.00	1323.00	2410	20231110	-41.91	1396	20240715	0.29	2015	-30.52	20240102	1396	0.29	20240715	2410	-41.91	20231110	1396	0.29	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
101	20240715	130424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1399	0	3	0.00	30268601	21592	53.38	1396	1413	1396	1818	980	1399	1401.84	0.65	1353	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	433	-4.13	1.06	12	0.07	-339.00	1323.00	2410	20231110	-41.95	1396	20240715	0.21	2015	-30.57	20240102	1396	0.21	20240715	2410	-41.95	20231110	1396	0.21	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
102	20240715	120425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1403	4	2	0.29	16600586	11830	29.25	1396	1413	1396	1818	980	1399	1403.26	0.65	548	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	435	-4.14	1.06	12	0.04	-339.00	1323.00	2410	20231110	-41.78	1396	20240715	0.50	2015	-30.37	20240102	1396	0.50	20240715	2410	-41.78	20231110	1396	0.50	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
103	20240715	110424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1404	5	2	0.36	13536686	9645	23.85	1396	1413	1396	1818	980	1399	1403.49	0.65	707	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	435	-4.14	1.06	12	0.03	-339.00	1323.00	2410	20231110	-41.74	1396	20240715	0.57	2015	-30.32	20240102	1396	0.57	20240715	2410	-41.74	20231110	1396	0.57	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
104	20240715	100425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1403	4	2	0.29	7202506	5129	12.68	1396	1413	1396	1818	980	1399	1404.27	0.65	859	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	435	-4.14	1.06	12	0.02	-339.00	1323.00	2410	20231110	-41.78	1396	20240715	0.50	2015	-30.37	20240102	1396	0.50	20240715	2410	-41.78	20231110	1396	0.50	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
105	20240715	090425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1399	0	3	0.00	1452227	1040	2.57	1396	1399	1396	1818	980	1399	1396.37	0.65	129	1424	1411	1405	1392	1386	1408	1389	155	419	500	970	1	1	30979827	433	-4.13	1.06	12	0.00	-339.00	1323.00	2410	20231110	-41.95	1396	20240715	0.21	2015	-30.57	20240102	1396	0.21	20240715	2410	-41.95	20231110	1396	0.21	20240715	0.22	N	034940	500	154 억	202450	N	N	N	N
106	20240712	160421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1399	-6	5	-0.43	56558030	40346	132.09	1405	1418	1399	1826	984	1405	1401.82	0.65	655	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	433	-4.13	1.06	12	0.13	-339.00	1323.00	2410	20231110	-41.95	1399	20240712	0.00	2015	-30.57	20240102	1399	0.00	20240712	2410	-41.95	20231110	1399	0.00	20240712	0.22	N	034940	500	154 억	201795	N	N	N	N
107	20240712	150423	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1404	-1	5	-0.07	46419888	33102	108.37	1405	1418	1399	1826	984	1405	1402.33	0.65	677	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	435	-4.14	1.06	12	0.11	-339.00	1323.00	2410	20231110	-41.74	1399	20240712	0.36	2015	-30.32	20240102	1399	0.36	20240712	2410	-41.74	20231110	1399	0.36	20240712	0.22	N	034940	500	154 억	201795	N	N	N	N
108	20240712	140426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	0	3	0.00	31012513	22098	72.35	1405	1418	1400	1826	984	1405	1403.41	0.65	545	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	435	-4.14	1.06	12	0.07	-339.00	1323.00	2410	20231110	-41.70	1400	20240712	0.36	2015	-30.27	20240102	1400	0.36	20240712	2410	-41.70	20231110	1400	0.36	20240712	0.22	N	034940	500	154 억	201795	N	N	N	N
109	20240712	130422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1408	3	2	0.21	27436610	19546	63.99	1405	1418	1400	1826	984	1405	1403.69	0.65	309	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	436	-4.15	1.06	12	0.06	-339.00	1323.00	2410	20231110	-41.58	1400	20240712	0.57	2015	-30.12	20240102	1400	0.57	20240712	2410	-41.58	20231110	1400	0.57	20240712	0.22	N	034940	500	154 억	201795	N	N	N	N
110	20240712	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1407	2	2	0.14	5478147	3888	12.73	1405	1418	1404	1826	984	1405	1408.99	0.65	-29	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	436	-4.15	1.06	12	0.01	-339.00	1323.00	2410	20231110	-41.62	1403	20240708	0.29	2015	-30.17	20240102	1403	0.29	20240708	2410	-41.62	20231110	1403	0.29	20240708	0.22	N	034940	500	154 억	201795	N	N	N	N
111	20240712	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	4	2	0.28	5390819	3826	12.53	1405	1418	1404	1826	984	1405	1409.00	0.65	-59	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	437	-4.16	1.07	12	0.01	-339.00	1323.00	2410	20231110	-41.54	1403	20240708	0.43	2015	-30.07	20240102	1403	0.43	20240708	2410	-41.54	20231110	1403	0.43	20240708	0.22	N	034940	500	154 억	201795	N	N	N	N
112	20240712	100424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	8	2	0.57	4364930	3098	10.14	1405	1418	1404	1826	984	1405	1408.95	0.65	-211	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	438	-4.17	1.07	12	0.01	-339.00	1323.00	2410	20231110	-41.37	1403	20240708	0.71	2015	-29.88	20240102	1403	0.71	20240708	2410	-41.37	20231110	1403	0.71	20240708	0.22	N	034940	500	154 억	201795	N	N	N	N
113	20240712	090422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	5	2	0.36	441175	314	1.03	1405	1410	1405	1826	984	1405	1405.02	0.65	0	1429	1417	1410	1398	1391	1413	1394	155	421	500	980	1	1	30979827	437	-4.16	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.49	1403	20240708	0.50	2015	-30.02	20240102	1403	0.50	20240708	2410	-41.49	20231110	1403	0.50	20240708	0.22	N	034940	500	154 억	201795	N	N	N	N
114	20240711	160419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	0	3	0.00	42551428	30225	53.31	1412	1422	1403	1826	984	1405	1407.82	0.65	1712	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	435	-4.14	1.06	12	0.10	-339.00	1323.00	2410	20231110	-41.70	1403	20240711	0.14	2015	-30.27	20240102	1403	0.14	20240711	2410	-41.70	20231110	1403	0.14	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
115	20240711	150424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1407	2	2	0.14	39626040	28145	49.64	1412	1422	1403	1826	984	1405	1407.92	0.65	1883	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	436	-4.15	1.06	12	0.09	-339.00	1323.00	2410	20231110	-41.62	1403	20240711	0.29	2015	-30.17	20240102	1403	0.29	20240711	2410	-41.62	20231110	1403	0.29	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
116	20240711	140423	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1408	3	2	0.21	38824676	27576	48.63	1412	1422	1403	1826	984	1405	1407.92	0.65	1642	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	436	-4.15	1.06	12	0.09	-339.00	1323.00	2410	20231110	-41.58	1403	20240711	0.36	2015	-30.12	20240102	1403	0.36	20240711	2410	-41.58	20231110	1403	0.36	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
117	20240711	130422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1410	5	2	0.36	29541791	20975	36.99	1412	1422	1403	1826	984	1405	1408.43	0.65	1510	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	437	-4.16	1.07	12	0.07	-339.00	1323.00	2410	20231110	-41.49	1403	20240711	0.50	2015	-30.02	20240102	1403	0.50	20240711	2410	-41.49	20231110	1403	0.50	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
118	20240711	120422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	0	3	0.00	28960558	20562	36.26	1412	1422	1403	1826	984	1405	1408.45	0.65	1361	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	435	-4.14	1.06	12	0.07	-339.00	1323.00	2410	20231110	-41.70	1403	20240711	0.14	2015	-30.27	20240102	1403	0.14	20240711	2410	-41.70	20231110	1403	0.14	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
119	20240711	110421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1414	9	2	0.64	16234185	11507	20.29	1412	1422	1403	1826	984	1405	1410.81	0.65	-49	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	438	-4.17	1.07	12	0.04	-339.00	1323.00	2410	20231110	-41.33	1403	20240711	0.78	2015	-29.83	20240102	1403	0.78	20240711	2410	-41.33	20231110	1403	0.78	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
120	20240711	100421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1409	4	2	0.28	7372913	5238	9.24	1412	1422	1403	1826	984	1405	1407.58	0.65	-49	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	437	-4.16	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.54	1403	20240711	0.43	2015	-30.07	20240102	1403	0.43	20240711	2410	-41.54	20231110	1403	0.43	20240711	0.23	N	034940	500	154 억	200083	N	N	N	N
121	20240711	090419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	4	2	0.28	921396	653	1.15	1412	1422	1409	1826	984	1405	1411.02	0.65	-52	1431	1417	1410	1396	1389	1414	1393	155	421	500	980	1	1	30979827	437	-4.16	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.54	1403	20240708	0.43	2015	-30.07	20240102	1403	0.43	20240708	2410	-41.54	20231110	1403	0.43	20240708	0.23	N	034940	500	154 억	200083	N	N	N	N
122	20240710	160420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	-19	5	-1.33	79918452	56678	311.18	1424	1424	1403	1851	997	1424	1410.04	0.64	814	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	435	-4.14	1.06	12	0.18	-339.00	1323.00	2410	20231110	-41.70	1403	20240710	0.14	2015	-30.27	20240102	1403	0.14	20240710	2410	-41.70	20231110	1403	0.14	20240710	0.23	N	034940	500	154 억	199269	N	N	N	N
123	20240710	150421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1404	-20	5	-1.40	77188435	54735	300.51	1424	1424	1403	1851	997	1424	1410.22	0.64	805	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	435	-4.14	1.06	12	0.18	-339.00	1323.00	2410	20231110	-41.74	1403	20240710	0.07	2015	-30.32	20240102	1403	0.07	20240710	2410	-41.74	20231110	1403	0.07	20240710	0.23	N	034940	500	154 억	199269	N	N	N	N
124	20240710	140419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1407	-17	5	-1.19	68699061	48697	267.36	1424	1424	1403	1851	997	1424	1410.75	0.64	693	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	436	-4.15	1.06	12	0.16	-339.00	1323.00	2410	20231110	-41.62	1403	20240710	0.29	2015	-30.17	20240102	1403	0.29	20240710	2410	-41.62	20231110	1403	0.29	20240710	0.23	N	034940	500	154 억	199269	N	N	N	N
125	20240710	130420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	-15	5	-1.05	51072529	36163	198.55	1424	1424	1409	1851	997	1424	1412.29	0.64	494	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	437	-4.16	1.07	12	0.12	-339.00	1323.00	2410	20231110	-41.54	1403	20240708	0.43	2015	-30.07	20240102	1403	0.43	20240708	2410	-41.54	20231110	1403	0.43	20240708	0.23	N	034940	500	154 억	199269	N	N	N	N
126	20240710	120418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	-14	5	-0.98	40685376	28801	158.13	1424	1424	1410	1851	997	1424	1412.64	0.64	230	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	437	-4.16	1.07	12	0.09	-339.00	1323.00	2410	20231110	-41.49	1403	20240708	0.50	2015	-30.02	20240102	1403	0.50	20240708	2410	-41.49	20231110	1403	0.50	20240708	0.23	N	034940	500	154 억	199269	N	N	N	N
127	20240710	110421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	-4	5	-0.28	10641476	7517	41.27	1424	1424	1410	1851	997	1424	1415.65	0.64	-15	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	440	-4.19	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.08	1403	20240708	1.21	2015	-29.53	20240102	1403	1.21	20240708	2410	-41.08	20231110	1403	1.21	20240708	0.23	N	034940	500	154 억	199269	N	N	N	N
128	20240710	100417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-2	5	-0.14	281035	198	1.09	1424	1424	1419	1851	997	1424	1419.37	0.64	-11	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	441	-4.19	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.00	1403	20240708	1.35	2015	-29.43	20240102	1403	1.35	20240708	2410	-41.00	20231110	1403	1.35	20240708	0.23	N	034940	500	154 억	199269	N	N	N	N
129	20240710	090420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	0	3	0.00	0	0	0.00	0	0	0	1851	997	1424	0.00	0.64	0	1432	1427	1419	1414	1406	1430	1417	155	427	500	990	1	1	30979827	441	-4.20	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.91	1403	20240708	1.50	2015	-29.33	20240102	1403	1.50	20240708	2410	-40.91	20231110	1403	1.50	20240708	0.23	N	034940	500	154 억	199269	N	N	N	N
130	20240709	160419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	1	2	0.07	21629091	15214	34.59	1423	1424	1411	1849	997	1423	1421.66	0.64	402	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	441	-4.20	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.91	1403	20240708	1.50	2015	-29.33	20240102	1403	1.50	20240708	2410	-40.91	20231110	1403	1.50	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
131	20240709	150419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1423	0	3	0.00	16282050	11458	26.05	1423	1423	1411	1849	997	1423	1421.02	0.64	85	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	441	-4.20	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.95	1403	20240708	1.43	2015	-29.38	20240102	1403	1.43	20240708	2410	-40.95	20231110	1403	1.43	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
132	20240709	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-1	5	-0.07	13047794	9185	20.88	1423	1423	1411	1849	997	1423	1420.55	0.64	-4	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	441	-4.19	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.00	1403	20240708	1.35	2015	-29.43	20240102	1403	1.35	20240708	2410	-41.00	20231110	1403	1.35	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
133	20240709	130421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	-2	5	-0.14	10232247	7205	16.38	1423	1423	1411	1849	997	1423	1420.16	0.64	-4	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	440	-4.19	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.04	1403	20240708	1.28	2015	-29.48	20240102	1403	1.28	20240708	2410	-41.04	20231110	1403	1.28	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
134	20240709	120422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	-4	5	-0.28	10034859	7066	16.07	1423	1423	1411	1849	997	1423	1420.16	0.64	-5	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	440	-4.19	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.12	1403	20240708	1.14	2015	-29.58	20240102	1403	1.14	20240708	2410	-41.12	20231110	1403	1.14	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
135	20240709	110420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	-3	5	-0.21	4424438	3115	7.08	1423	1423	1411	1849	997	1423	1420.37	0.64	-143	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	440	-4.19	1.07	12	0.01	-339.00	1323.00	2410	20231110	-41.08	1403	20240708	1.21	2015	-29.53	20240102	1403	1.21	20240708	2410	-41.08	20231110	1403	1.21	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
136	20240709	100420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1421	-2	5	-0.14	1752606	1233	2.80	1423	1423	1411	1849	997	1423	1421.42	0.64	-142	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	440	-4.19	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.04	1403	20240708	1.28	2015	-29.48	20240102	1403	1.28	20240708	2410	-41.04	20231110	1403	1.28	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
137	20240709	090419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-1	5	-0.07	321578	226	0.51	1423	1423	1422	1849	997	1423	1422.91	0.64	185	1439	1431	1417	1409	1395	1435	1413	155	426	500	990	1	1	30979827	441	-4.19	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.00	1403	20240708	1.35	2015	-29.43	20240102	1403	1.35	20240708	2410	-41.00	20231110	1403	1.35	20240708	0.23	N	034940	500	154 억	198867	N	N	N	N
138	20240708	160416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1423	13	2	0.92	62194481	43982	128.39	1410	1425	1403	1833	987	1410	1414.09	0.64	-623	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	441	-4.20	1.08	12	0.14	-339.00	1323.00	2410	20231110	-40.95	1403	20240708	1.43	2015	-29.38	20240102	1403	1.43	20240708	2410	-40.95	20231110	1403	1.43	20240708	0.24	N	034940	500	154 억	197576	N	N	N	N
139	20240708	150418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1415	5	2	0.35	57890019	40950	119.54	1410	1425	1403	1833	987	1410	1413.68	0.64	-437	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	438	-4.17	1.07	12	0.13	-339.00	1323.00	2410	20231110	-41.29	1403	20240708	0.86	2015	-29.78	20240102	1403	0.86	20240708	2410	-41.29	20231110	1403	0.86	20240708	0.24	N	034940	500	154 억	197576	N	N	N	N
140	20240708	140419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1419	9	2	0.64	54615655	38630	112.77	1410	1425	1403	1833	987	1410	1413.81	0.64	-464	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	440	-4.19	1.07	12	0.12	-339.00	1323.00	2410	20231110	-41.12	1403	20240708	1.14	2015	-29.58	20240102	1403	1.14	20240708	2410	-41.12	20231110	1403	1.14	20240708	0.24	N	034940	500	154 억	197576	N	N	N	N
141	20240708	130416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1408	-2	5	-0.14	52165318	36895	107.70	1410	1425	1403	1833	987	1410	1413.89	0.64	-396	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	436	-4.15	1.06	12	0.12	-339.00	1323.00	2410	20231110	-41.58	1403	20240708	0.36	2015	-30.12	20240102	1403	0.36	20240708	2410	-41.58	20231110	1403	0.36	20240708	0.24	N	034940	500	154 억	197576	N	N	N	N
142	20240708	120418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1417	7	2	0.50	47450286	33554	97.95	1410	1425	1403	1833	987	1410	1414.15	0.64	-597	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	439	-4.18	1.07	12	0.11	-339.00	1323.00	2410	20231110	-41.20	1403	20240708	1.00	2015	-29.68	20240102	1403	1.00	20240708	2410	-41.20	20231110	1403	1.00	20240708	0.24	N	034940	500	154 억	197576	N	N	N	N
143	20240708	110416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	9	2	0.64	19355923	13635	39.80	1410	1425	1410	1833	987	1410	1419.58	0.64	-2008	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	440	-4.19	1.07	12	0.04	-339.00	1323.00	2410	20231110	-41.12	1407	20240705	0.85	2015	-29.58	20240102	1407	0.85	20240705	2410	-41.12	20231110	1407	0.85	20240705	0.24	N	034940	500	154 억	197576	N	N	N	N
144	20240708	100417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	14	2	0.99	15117281	10652	31.10	1410	1425	1410	1833	987	1410	1419.20	0.64	-2006	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	441	-4.20	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.91	1407	20240705	1.21	2015	-29.33	20240102	1407	1.21	20240705	2410	-40.91	20231110	1407	1.21	20240705	0.24	N	034940	500	154 억	197576	N	N	N	N
145	20240708	090417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	10	2	0.71	1302284	920	2.69	1410	1420	1410	1833	987	1410	1415.53	0.64	-288	1425	1417	1412	1404	1399	1421	1408	155	423	500	980	1	1	30979827	440	-4.19	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.08	1407	20240705	0.92	2015	-29.53	20240102	1407	0.92	20240705	2410	-41.08	20231110	1407	0.92	20240705	0.24	N	034940	500	154 억	197576	N	N	N	N
146	20240705	160415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1410	-1	5	-0.07	48286239	34256	56.00	1409	1420	1407	1834	988	1411	1409.57	0.63	-3962	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	437	-4.16	1.07	12	0.11	-339.00	1323.00	2410	20231110	-41.49	1407	20240705	0.21	2015	-30.02	20240102	1407	0.21	20240705	2410	-41.49	20231110	1407	0.21	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
147	20240705	150417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1412	1	2	0.07	46897336	33272	54.40	1409	1420	1407	1834	988	1411	1409.51	0.63	-3852	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	437	-4.17	1.07	12	0.11	-339.00	1323.00	2410	20231110	-41.41	1407	20240705	0.36	2015	-29.93	20240102	1407	0.36	20240705	2410	-41.41	20231110	1407	0.36	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
148	20240705	140417	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1416	5	2	0.35	45456091	32251	52.73	1409	1420	1407	1834	988	1411	1409.45	0.63	-3959	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	439	-4.18	1.07	12	0.10	-339.00	1323.00	2410	20231110	-41.24	1407	20240705	0.64	2015	-29.73	20240102	1407	0.64	20240705	2410	-41.24	20231110	1407	0.64	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
149	20240705	130415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1413	2	2	0.14	41968427	29780	48.69	1409	1420	1407	1834	988	1411	1409.28	0.63	-3959	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	438	-4.17	1.07	12	0.10	-339.00	1323.00	2410	20231110	-41.37	1407	20240705	0.43	2015	-29.88	20240102	1407	0.43	20240705	2410	-41.37	20231110	1407	0.43	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
150	20240705	120416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1410	-1	5	-0.07	27258283	19343	31.62	1409	1420	1407	1834	988	1411	1409.21	0.63	1922	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	437	-4.16	1.07	12	0.06	-339.00	1323.00	2410	20231110	-41.49	1407	20240705	0.21	2015	-30.02	20240102	1407	0.21	20240705	2410	-41.49	20231110	1407	0.21	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
151	20240705	110415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1415	4	2	0.28	23357278	16577	27.10	1409	1420	1407	1834	988	1411	1409.02	0.63	1915	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	438	-4.17	1.07	12	0.05	-339.00	1323.00	2410	20231110	-41.29	1407	20240705	0.57	2015	-29.78	20240102	1407	0.57	20240705	2410	-41.29	20231110	1407	0.57	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
152	20240705	100415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1417	6	2	0.43	21205058	15049	24.60	1409	1420	1407	1834	988	1411	1409.07	0.63	1998	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	439	-4.18	1.07	12	0.05	-339.00	1323.00	2410	20231110	-41.20	1407	20240705	0.71	2015	-29.68	20240102	1407	0.71	20240705	2410	-41.20	20231110	1407	0.71	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
153	20240705	090416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1411	0	3	0.00	623344	442	0.72	1409	1411	1409	1834	988	1411	1410.28	0.63	-14	1471	1441	1426	1396	1381	1433	1388	155	423	500	980	1	1	30979827	437	-4.16	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.45	1409	20240705	0.14	2015	-29.98	20240102	1409	0.14	20240705	2410	-41.45	20231110	1409	0.14	20240705	0.24	N	034940	500	154 억	194270	N	N	N	N
154	20240704	160413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1411	-30	5	-2.08	87811307	61161	150.98	1441	1456	1411	1873	1009	1441	1435.74	0.63	378	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	437	-4.16	1.07	12	0.20	-339.00	1323.00	2410	20231110	-41.45	1411	20240704	0.00	2015	-29.98	20240102	1411	0.00	20240704	2410	-41.45	20231110	1411	0.00	20240704	0.30	N	034940	500	154 억	193892	N	N	N	N
155	20240704	150415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1425	-16	5	-1.11	82251758	57224	141.26	1441	1456	1412	1873	1009	1441	1437.36	0.63	1695	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	441	-4.20	1.08	12	0.18	-339.00	1323.00	2410	20231110	-40.87	1412	20240704	0.92	2015	-29.28	20240102	1412	0.92	20240704	2410	-40.87	20231110	1412	0.92	20240704	0.30	N	034940	500	154 억	193892	N	N	N	N
156	20240704	140415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1415	-26	5	-1.80	78202049	54372	134.22	1441	1456	1413	1873	1009	1441	1438.28	0.63	1378	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	438	-4.17	1.07	12	0.18	-339.00	1323.00	2410	20231110	-41.29	1413	20240704	0.14	2015	-29.78	20240102	1413	0.14	20240704	2410	-41.29	20231110	1413	0.14	20240704	0.30	N	034940	500	154 억	193892	N	N	N	N
157	20240704	130415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1436	-5	5	-0.35	60551916	42016	103.72	1441	1456	1433	1873	1009	1441	1441.16	0.63	211	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	445	-4.24	1.09	12	0.14	-339.00	1323.00	2410	20231110	-40.41	1433	20240704	0.21	2015	-28.73	20240102	1433	0.21	20240704	2410	-40.41	20231110	1433	0.21	20240704	0.30	N	034940	500	154 억	193892	N	N	N	N
158	20240704	120414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	0	3	0.00	32027053	22165	54.71	1441	1456	1441	1873	1009	1441	1444.94	0.63	101	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	446	-4.25	1.09	12	0.07	-339.00	1323.00	2410	20231110	-40.21	1433	20240627	0.56	2015	-28.49	20240102	1433	0.56	20240627	2410	-40.21	20231110	1433	0.56	20240627	0.30	N	034940	500	154 억	193892	N	N	N	N
159	20240704	110414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	5	2	0.35	9129638	6316	15.59	1441	1456	1441	1873	1009	1441	1445.48	0.63	101	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	448	-4.27	1.09	12	0.02	-339.00	1323.00	2410	20231110	-40.00	1433	20240627	0.91	2015	-28.24	20240102	1433	0.91	20240627	2410	-40.00	20231110	1433	0.91	20240627	0.30	N	034940	500	154 억	193892	N	N	N	N
160	20240704	100414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	10	2	0.69	6295200	4357	10.76	1441	1456	1441	1873	1009	1441	1444.85	0.63	18	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	450	-4.28	1.10	12	0.01	-339.00	1323.00	2410	20231110	-39.79	1433	20240627	1.26	2015	-27.99	20240102	1433	1.26	20240627	2410	-39.79	20231110	1433	1.26	20240627	0.30	N	034940	500	154 억	193892	N	N	N	N
161	20240704	090414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1453	12	2	0.83	4051064	2811	6.94	1441	1453	1441	1873	1009	1441	1441.15	0.63	0	1481	1460	1450	1429	1419	1456	1425	155	432	500	1000	1	1	30979827	450	-4.29	1.10	12	0.01	-339.00	1323.00	2410	20231110	-39.71	1433	20240627	1.40	2015	-27.89	20240102	1433	1.40	20240627	2410	-39.71	20231110	1433	1.40	20240627	0.30	N	034940	500	154 억	193892	N	N	N	N
162	20240703	160412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	-21	5	-1.44	58396986	40310	89.85	1461	1471	1440	1900	1024	1462	1448.70	0.63	-20	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	446	-4.25	1.09	12	0.13	-339.00	1323.00	2410	20231110	-40.21	1433	20240627	0.56	2015	-28.49	20240102	1433	0.56	20240627	2410	-40.21	20231110	1433	0.56	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
163	20240703	150414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1445	-17	5	-1.16	52726639	36375	81.08	1461	1471	1444	1900	1024	1462	1449.53	0.63	244	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	448	-4.26	1.09	12	0.12	-339.00	1323.00	2410	20231110	-40.04	1433	20240627	0.84	2015	-28.29	20240102	1433	0.84	20240627	2410	-40.04	20231110	1433	0.84	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
164	20240703	140414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1453	-9	5	-0.62	35338807	24353	54.28	1461	1471	1449	1900	1024	1462	1451.11	0.63	91	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	450	-4.29	1.10	12	0.08	-339.00	1323.00	2410	20231110	-39.71	1433	20240627	1.40	2015	-27.89	20240102	1433	1.40	20240627	2410	-39.71	20231110	1433	1.40	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
165	20240703	130414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1449	-13	5	-0.89	33521077	23099	51.49	1461	1471	1449	1900	1024	1462	1451.19	0.63	91	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	449	-4.27	1.10	12	0.07	-339.00	1323.00	2410	20231110	-39.88	1433	20240627	1.12	2015	-28.09	20240102	1433	1.12	20240627	2410	-39.88	20231110	1433	1.12	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
166	20240703	120413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	-12	5	-0.82	23992425	16527	36.84	1461	1471	1449	1900	1024	1462	1451.71	0.63	-17	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	449	-4.28	1.10	12	0.05	-339.00	1323.00	2410	20231110	-39.83	1433	20240627	1.19	2015	-28.04	20240102	1433	1.19	20240627	2410	-39.83	20231110	1433	1.19	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
167	20240703	110415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1456	-6	5	-0.41	18492885	12734	28.38	1461	1471	1449	1900	1024	1462	1452.24	0.63	-17	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	451	-4.29	1.10	12	0.04	-339.00	1323.00	2410	20231110	-39.59	1433	20240627	1.61	2015	-27.74	20240102	1433	1.61	20240627	2410	-39.59	20231110	1433	1.61	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
168	20240703	100414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1457	-5	5	-0.34	12711177	8749	19.50	1461	1471	1450	1900	1024	1462	1452.87	0.63	-20	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	451	-4.30	1.10	12	0.03	-339.00	1323.00	2410	20231110	-39.54	1433	20240627	1.67	2015	-27.69	20240102	1433	1.67	20240627	2410	-39.54	20231110	1433	1.67	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
169	20240703	090413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1461	-1	5	-0.07	51135	35	0.08	1461	1461	1461	1900	1024	1462	1461.00	0.63	0	1506	1484	1471	1449	1436	1477	1442	155	438	500	1020	1	1	30979827	453	-4.31	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.38	1433	20240627	1.95	2015	-27.49	20240102	1433	1.95	20240627	2410	-39.38	20231110	1433	1.95	20240627	0.31	N	034940	500	154 억	193912	N	N	N	N
170	20240702	160412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	-31	5	-2.08	57868236	39456	129.31	1493	1493	1458	1940	1046	1493	1466.65	0.62	812	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	453	-4.31	1.11	12	0.13	-339.00	1323.00	2410	20231110	-39.34	1433	20240627	2.02	2015	-27.44	20240102	1433	2.02	20240627	2410	-39.34	20231110	1433	2.02	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
171	20240702	150412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1465	-28	5	-1.88	43629859	29706	97.36	1493	1493	1458	1940	1046	1493	1468.72	0.62	1473	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	454	-4.32	1.11	12	0.10	-339.00	1323.00	2410	20231110	-39.21	1433	20240627	2.23	2015	-27.30	20240102	1433	2.23	20240627	2410	-39.21	20231110	1433	2.23	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
172	20240702	140413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1470	-23	5	-1.54	29119414	19769	64.79	1493	1493	1461	1940	1046	1493	1472.98	0.62	662	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	455	-4.34	1.11	12	0.06	-339.00	1323.00	2410	20231110	-39.00	1433	20240627	2.58	2015	-27.05	20240102	1433	2.58	20240627	2410	-39.00	20231110	1433	2.58	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
173	20240702	130413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	-19	5	-1.27	24909908	16906	55.41	1493	1493	1461	1940	1046	1493	1473.44	0.62	662	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	457	-4.35	1.11	12	0.05	-339.00	1323.00	2410	20231110	-38.84	1433	20240627	2.86	2015	-26.85	20240102	1433	2.86	20240627	2410	-38.84	20231110	1433	2.86	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
174	20240702	120413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	-19	5	-1.27	21483576	14567	47.74	1493	1493	1462	1940	1046	1493	1474.81	0.62	434	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	457	-4.35	1.11	12	0.05	-339.00	1323.00	2410	20231110	-38.84	1433	20240627	2.86	2015	-26.85	20240102	1433	2.86	20240627	2410	-38.84	20231110	1433	2.86	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
175	20240702	110412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	-18	5	-1.21	16720353	11334	37.14	1493	1493	1462	1940	1046	1493	1475.24	0.62	744	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	457	-4.35	1.11	12	0.04	-339.00	1323.00	2410	20231110	-38.80	1433	20240627	2.93	2015	-26.80	20240102	1433	2.93	20240627	2410	-38.80	20231110	1433	2.93	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
176	20240702	100413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1486	-7	5	-0.47	11678391	7888	25.85	1493	1493	1465	1940	1046	1493	1480.53	0.62	224	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	460	-4.38	1.12	12	0.03	-339.00	1323.00	2410	20231110	-38.34	1433	20240627	3.70	2015	-26.25	20240102	1433	3.70	20240627	2410	-38.34	20231110	1433	3.70	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
177	20240702	090413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	-1	5	-0.07	786594	527	1.73	1493	1493	1492	1940	1046	1493	1492.59	0.62	-338	1532	1512	1494	1474	1456	1503	1465	155	447	500	1040	1	1	30979827	462	-4.40	1.13	12	0.00	-339.00	1323.00	2410	20231110	-38.09	1433	20240627	4.12	2015	-25.96	20240102	1433	4.12	20240627	2410	-38.09	20231110	1433	4.12	20240627	0.31	N	034940	500	154 억	193080	N	N	N	N
178	20240701	160411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	-7	5	-0.47	45601423	30513	91.85	1500	1514	1476	1950	1050	1500	1494.49	0.63	-879	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	463	-4.40	1.13	12	0.10	-339.00	1323.00	2410	20231110	-38.05	1433	20240627	4.19	2015	-25.91	20240102	1433	4.19	20240627	2410	-38.05	20231110	1433	4.19	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
179	20240701	150413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	-7	5	-0.47	42897599	28702	86.40	1500	1514	1476	1950	1050	1500	1494.59	0.63	-879	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	463	-4.40	1.13	12	0.09	-339.00	1323.00	2410	20231110	-38.05	1433	20240627	4.19	2015	-25.91	20240102	1433	4.19	20240627	2410	-38.05	20231110	1433	4.19	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
180	20240701	140411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1495	-5	5	-0.33	32342478	21628	65.10	1500	1514	1480	1950	1050	1500	1495.40	0.63	-303	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	463	-4.41	1.13	12	0.07	-339.00	1323.00	2410	20231110	-37.97	1433	20240627	4.33	2015	-25.81	20240102	1433	4.33	20240627	2410	-37.97	20231110	1433	4.33	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
181	20240701	130412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	-10	5	-0.67	29809326	19932	60.00	1500	1514	1480	1950	1050	1500	1495.55	0.63	79	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	462	-4.40	1.13	12	0.06	-339.00	1323.00	2410	20231110	-38.17	1433	20240627	3.98	2015	-26.05	20240102	1433	3.98	20240627	2410	-38.17	20231110	1433	3.98	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
182	20240701	120413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	0	3	0.00	18307288	12205	36.74	1500	1514	1491	1950	1050	1500	1499.98	0.63	-210	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	465	-4.42	1.13	12	0.04	-339.00	1323.00	2410	20231110	-37.76	1433	20240627	4.68	2015	-25.56	20240102	1433	4.68	20240627	2410	-37.76	20231110	1433	4.68	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
183	20240701	110411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	7	2	0.47	15454468	10301	31.01	1500	1514	1491	1950	1050	1500	1500.29	0.63	-62	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	467	-4.45	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.47	1433	20240627	5.16	2015	-25.21	20240102	1433	5.16	20240627	2410	-37.47	20231110	1433	5.16	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
184	20240701	100411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1498	-2	5	-0.13	8948072	5960	17.94	1500	1514	1491	1950	1050	1500	1501.35	0.63	-44	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	464	-4.42	1.13	12	0.02	-339.00	1323.00	2410	20231110	-37.84	1433	20240627	4.54	2015	-25.66	20240102	1433	4.54	20240627	2410	-37.84	20231110	1433	4.54	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N
185	20240701	090410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1514	14	2	0.93	4738585	3159	9.51	1500	1514	1491	1950	1050	1500	1500.03	0.63	-20	1534	1517	1492	1475	1450	1525	1483	155	450	500	1050	1	1	30979827	469	-4.47	1.14	12	0.01	-339.00	1323.00	2410	20231110	-37.18	1433	20240627	5.65	2015	-24.86	20240102	1433	5.65	20240627	2410	-37.18	20231110	1433	5.65	20240627	0.36	N	034940	500	154 억	193959	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History