KissMeData/196300/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

80 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	160939	57	100.00	KOSDAQ		제약	N	N	N	N	N	12490	-390	5	-3.03	478559230	38361	141.79	12870	12930	12210	16740	9020	12880	12473.24	1.09	-7863	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	750	-8.16	7.05	12	0.64	-1531.00	1772.00	23650	20230901	-47.19	12200	20240730	2.38	19000	-34.26	20240131	12200	2.38	20240730	23650	-47.19	20230901	12200	2.38	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
3	20240731	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	12380	-500	5	-3.88	444951150	35659	131.81	12870	12930	12210	16740	9020	12880	12475.95	1.09	-7242	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	743	-8.09	6.99	12	0.59	-1531.00	1772.00	23650	20230901	-47.65	12200	20240730	1.48	19000	-34.84	20240131	12200	1.48	20240730	23650	-47.65	20230901	12200	1.48	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
4	20240731	140953	57	100.00	KOSDAQ		제약	N	N	N	N	N	12400	-480	5	-3.73	377354210	30192	111.60	12870	12930	12210	16740	9020	12880	12496.25	1.09	-6172	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	744	-8.10	7.00	12	0.50	-1531.00	1772.00	23650	20230901	-47.57	12200	20240730	1.64	19000	-34.74	20240131	12200	1.64	20240730	23650	-47.57	20230901	12200	1.64	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
5	20240731	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	12330	-550	5	-4.27	231137370	18333	67.76	12870	12930	12330	16740	9020	12880	12605.08	1.09	-2862	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	740	-8.05	6.96	12	0.31	-1531.00	1772.00	23650	20230901	-47.86	12200	20240730	1.07	19000	-35.11	20240131	12200	1.07	20240730	23650	-47.86	20230901	12200	1.07	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
6	20240731	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	12530	-350	5	-2.72	159896180	12596	46.56	12870	12930	12480	16740	9020	12880	12691.57	1.09	-2021	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	752	-8.18	7.07	12	0.21	-1531.00	1772.00	23650	20230901	-47.02	12200	20240730	2.70	19000	-34.05	20240131	12200	2.70	20240730	23650	-47.02	20230901	12200	2.70	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
7	20240731	110951	57	100.00	KOSDAQ		제약	N	N	N	N	N	12550	-330	5	-2.56	141525500	11133	41.15	12870	12930	12480	16740	9020	12880	12709.56	1.09	-1722	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	753	-8.20	7.08	12	0.19	-1531.00	1772.00	23650	20230901	-46.93	12200	20240730	2.87	19000	-33.95	20240131	12200	2.87	20240730	23650	-46.93	20230901	12200	2.87	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
8	20240731	100947	57	100.00	KOSDAQ		제약	N	N	N	N	N	12590	-290	5	-2.25	131415030	10328	38.18	12870	12930	12480	16740	9020	12880	12721.45	1.09	-1214	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	756	-8.22	7.10	12	0.17	-1531.00	1772.00	23650	20230901	-46.77	12200	20240730	3.20	19000	-33.74	20240131	12200	3.20	20240730	23650	-46.77	20230901	12200	3.20	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
9	20240731	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	12880	0	3	0.00	29743510	2313	8.55	12870	12880	12760	16740	9020	12880	12857.57	1.09	-93	13360	13120	12660	12420	11960	13240	12540	30	3860	500	8750	10	1	6003387	773	-8.41	7.27	12	0.04	-1531.00	1772.00	23650	20230901	-45.54	12200	20240730	5.57	19000	-32.21	20240131	12200	5.57	20240730	23650	-45.54	20230901	12200	5.57	20240730	0.14	N	196300	500	30 억	65394	N	N	N	N
10	20240730	160923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12880	460	2	3.70	338242050	26975	68.68	12420	12900	12200	16140	8700	12420	12539.09	1.05	2133	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	773	-8.41	7.27	12	0.45	-1531.00	1772.00	23650	20230901	-45.54	12200	20240730	5.57	19000	-32.21	20240131	12200	5.57	20240730	23650	-45.54	20230901	12200	5.57	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
11	20240730	150941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12840	420	2	3.38	317100430	25327	64.48	12420	12900	12200	16140	8700	12420	12520.25	1.05	2016	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	771	-8.39	7.25	12	0.42	-1531.00	1772.00	23650	20230901	-45.71	12200	20240730	5.25	19000	-32.42	20240131	12200	5.25	20240730	23650	-45.71	20230901	12200	5.25	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
12	20240730	140930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12750	330	2	2.66	278628330	22323	56.84	12420	12880	12200	16140	8700	12420	12481.67	1.05	1850	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	765	-8.33	7.20	12	0.37	-1531.00	1772.00	23650	20230901	-46.09	12200	20240730	4.51	19000	-32.89	20240131	12200	4.51	20240730	23650	-46.09	20230901	12200	4.51	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
13	20240730	130935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12590	170	2	1.37	220624360	17745	45.18	12420	12620	12200	16140	8700	12420	12433.04	1.05	-64	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	756	-8.22	7.10	12	0.30	-1531.00	1772.00	23650	20230901	-46.77	12200	20240730	3.20	19000	-33.74	20240131	12200	3.20	20240730	23650	-46.77	20230901	12200	3.20	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
14	20240730	120928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12520	100	2	0.81	181870620	14662	37.33	12420	12600	12200	16140	8700	12420	12404.22	1.05	-1202	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	752	-8.18	7.07	12	0.24	-1531.00	1772.00	23650	20230901	-47.06	12200	20240730	2.62	19000	-34.11	20240131	12200	2.62	20240730	23650	-47.06	20230901	12200	2.62	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
15	20240730	110934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12430	10	2	0.08	156518660	12635	32.17	12420	12600	12200	16140	8700	12420	12387.71	1.05	-314	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	746	-8.12	7.01	12	0.21	-1531.00	1772.00	23650	20230901	-47.44	12200	20240730	1.89	19000	-34.58	20240131	12200	1.89	20240730	23650	-47.44	20230901	12200	1.89	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
16	20240730	100939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12440	20	2	0.16	129230050	10444	26.59	12420	12600	12200	16140	8700	12420	12373.62	1.05	-45	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	747	-8.13	7.02	12	0.17	-1531.00	1772.00	23650	20230901	-47.40	12200	20240730	1.97	19000	-34.53	20240131	12200	1.97	20240730	23650	-47.40	20230901	12200	1.97	20240730	0.14	N	196300	500	30 억	63262	N	N	N	N
17	20240730	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	12490	70	2	0.56	17141350	1376	3.50	12420	12600	12400	16140	8700	12420	12457.38	1.05	-816	13606	13012	12696	12102	11786	12855	11945	30	3720	500	8440	10	1	6003387	750	-8.16	7.05	12	0.02	-1531.00	1772.00	23650	20230901	-47.19	12210	20240712	2.29	19000	-34.26	20240131	12210	2.29	20240712	23650	-47.19	20230901	12210	2.29	20240712	0.14	N	196300	500	30 억	63262	N	N	N	N
18	20240729	160922	57	100.00	KOSDAQ		제약	N	N	N	N	N	12420	-200	5	-1.58	494898340	39174	71.24	12620	13290	12380	16400	8840	12620	12633.39	1.13	-4802	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	746	-8.11	7.01	12	0.65	-1531.00	1772.00	23650	20230901	-47.48	12210	20240712	1.72	19000	-34.63	20240131	12210	1.72	20240712	23650	-47.48	20230901	12210	1.72	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
19	20240729	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	12560	-60	5	-0.48	462817800	36600	66.56	12620	13290	12380	16400	8840	12620	12645.30	1.13	-4612	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	754	-8.20	7.09	12	0.61	-1531.00	1772.00	23650	20230901	-46.89	12210	20240712	2.87	19000	-33.89	20240131	12210	2.87	20240712	23650	-46.89	20230901	12210	2.87	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
20	20240729	140943	57	100.00	KOSDAQ		제약	N	N	N	N	N	12700	80	2	0.63	298891990	23519	42.77	12620	13290	12450	16400	8840	12620	12708.53	1.13	-2059	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	762	-8.30	7.17	12	0.39	-1531.00	1772.00	23650	20230901	-46.30	12210	20240712	4.01	19000	-33.16	20240131	12210	4.01	20240712	23650	-46.30	20230901	12210	4.01	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
21	20240729	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	12700	80	2	0.63	258524270	20339	36.99	12620	13290	12450	16400	8840	12620	12710.77	1.13	-73	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	762	-8.30	7.17	12	0.34	-1531.00	1772.00	23650	20230901	-46.30	12210	20240712	4.01	19000	-33.16	20240131	12210	4.01	20240712	23650	-46.30	20230901	12210	4.01	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
22	20240729	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	12630	10	2	0.08	245790320	19333	35.16	12620	13290	12450	16400	8840	12620	12713.51	1.13	130	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	758	-8.25	7.13	12	0.32	-1531.00	1772.00	23650	20230901	-46.60	12210	20240712	3.44	19000	-33.53	20240131	12210	3.44	20240712	23650	-46.60	20230901	12210	3.44	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
23	20240729	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	12700	80	2	0.63	212020050	16664	30.30	12620	13290	12450	16400	8840	12620	12723.24	1.13	1368	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	762	-8.30	7.17	12	0.28	-1531.00	1772.00	23650	20230901	-46.30	12210	20240712	4.01	19000	-33.16	20240131	12210	4.01	20240712	23650	-46.30	20230901	12210	4.01	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
24	20240729	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	12700	80	2	0.63	129310300	10248	18.64	12620	13290	12450	16400	8840	12620	12618.10	1.13	2446	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	762	-8.30	7.17	12	0.17	-1531.00	1772.00	23650	20230901	-46.30	12210	20240712	4.01	19000	-33.16	20240131	12210	4.01	20240712	23650	-46.30	20230901	12210	4.01	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
25	20240729	090926	57	100.00	KOSDAQ		제약	N	N	N	N	N	12640	20	2	0.16	40877380	3215	5.85	12620	13290	12580	16400	8840	12620	12714.58	1.13	1762	13373	12996	12803	12426	12233	12900	12330	30	3780	500	8580	10	1	6003387	759	-8.26	7.13	12	0.05	-1531.00	1772.00	23650	20230901	-46.55	12210	20240712	3.52	19000	-33.47	20240131	12210	3.52	20240712	23650	-46.55	20230901	12210	3.52	20240712	0.12	N	196300	500	30 억	67939	N	N	N	N
26	20240726	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12620	-510	5	-3.88	700905350	54730	79.23	13120	13180	12610	17060	9200	13130	12806.94	1.11	1230	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	758	-8.24	7.12	12	0.91	-1531.00	1772.00	23650	20230901	-46.64	12210	20240712	3.36	19000	-33.58	20240131	12210	3.36	20240712	23650	-46.64	20230901	12210	3.36	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
27	20240726	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	12670	-460	5	-3.50	663993420	51808	75.00	13120	13180	12610	17060	9200	13130	12816.43	1.11	1485	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	761	-8.28	7.15	12	0.86	-1531.00	1772.00	23650	20230901	-46.43	12210	20240712	3.77	19000	-33.32	20240131	12210	3.77	20240712	23650	-46.43	20230901	12210	3.77	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
28	20240726	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	12720	-410	5	-3.12	613062670	47785	69.18	13120	13180	12660	17060	9200	13130	12829.60	1.11	2466	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	764	-8.31	7.18	12	0.80	-1531.00	1772.00	23650	20230901	-46.22	12210	20240712	4.18	19000	-33.05	20240131	12210	4.18	20240712	23650	-46.22	20230901	12210	4.18	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
29	20240726	130924	57	100.00	KOSDAQ		제약	N	N	N	N	N	12780	-350	5	-2.67	480801080	37385	54.12	13120	13180	12660	17060	9200	13130	12860.80	1.11	2567	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	767	-8.35	7.21	12	0.62	-1531.00	1772.00	23650	20230901	-45.96	12210	20240712	4.67	19000	-32.74	20240131	12210	4.67	20240712	23650	-45.96	20230901	12210	4.67	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
30	20240726	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	12850	-280	5	-2.13	389284450	30219	43.75	13120	13180	12660	17060	9200	13130	12882.11	1.11	3887	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	771	-8.39	7.25	12	0.50	-1531.00	1772.00	23650	20230901	-45.67	12210	20240712	5.24	19000	-32.37	20240131	12210	5.24	20240712	23650	-45.67	20230901	12210	5.24	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
31	20240726	110928	57	100.00	KOSDAQ		제약	N	N	N	N	N	12920	-210	5	-1.60	297008650	23052	33.37	13120	13180	12660	17060	9200	13130	12884.29	1.11	2792	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	776	-8.44	7.29	12	0.38	-1531.00	1772.00	23650	20230901	-45.37	12210	20240712	5.81	19000	-32.00	20240131	12210	5.81	20240712	23650	-45.37	20230901	12210	5.81	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
32	20240726	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	12830	-300	5	-2.28	263307310	20449	29.60	13120	13180	12660	17060	9200	13130	12876.29	1.11	2942	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	770	-8.38	7.24	12	0.34	-1531.00	1772.00	23650	20230901	-45.75	12210	20240712	5.08	19000	-32.47	20240131	12210	5.08	20240712	23650	-45.75	20230901	12210	5.08	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
33	20240726	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	12970	-160	5	-1.22	39432650	3019	4.37	13120	13180	12910	17060	9200	13130	13061.49	1.11	232	14183	13656	13333	12806	12483	13495	12645	30	3930	500	8920	10	1	6003387	779	-8.47	7.32	12	0.05	-1531.00	1772.00	23650	20230901	-45.16	12210	20240712	6.22	19000	-31.74	20240131	12210	6.22	20240712	23650	-45.16	20230901	12210	6.22	20240712	0.14	N	196300	500	30 억	66645	N	N	N	N
34	20240725	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	13130	-750	5	-5.40	913030850	68617	49.70	13600	13860	13010	18040	9720	13880	13306.25	1.12	-607	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	788	-8.58	7.41	12	1.14	-1531.00	1772.00	23650	20230901	-44.48	12210	20240712	7.53	19000	-30.89	20240131	12210	7.53	20240712	23650	-44.48	20230901	12210	7.53	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
35	20240725	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	13120	-760	5	-5.48	882374970	66276	48.00	13600	13860	13010	18040	9720	13880	13313.64	1.12	-459	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	788	-8.57	7.40	12	1.10	-1531.00	1772.00	23650	20230901	-44.52	12210	20240712	7.45	19000	-30.95	20240131	12210	7.45	20240712	23650	-44.52	20230901	12210	7.45	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
36	20240725	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	13090	-790	5	-5.69	740564780	55423	40.14	13600	13860	13070	18040	9720	13880	13362.05	1.12	-1442	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	786	-8.55	7.39	12	0.92	-1531.00	1772.00	23650	20230901	-44.65	12210	20240712	7.21	19000	-31.11	20240131	12210	7.21	20240712	23650	-44.65	20230901	12210	7.21	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
37	20240725	130919	57	100.00	KOSDAQ		제약	N	N	N	N	N	13280	-600	5	-4.32	636030740	47468	34.38	13600	13860	13120	18040	9720	13880	13399.15	1.12	-2841	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	797	-8.67	7.49	12	0.79	-1531.00	1772.00	23650	20230901	-43.85	12210	20240712	8.76	19000	-30.11	20240131	12210	8.76	20240712	23650	-43.85	20230901	12210	8.76	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
38	20240725	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	13280	-600	5	-4.32	557212080	41508	30.06	13600	13860	13220	18040	9720	13880	13424.21	1.12	-3029	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	797	-8.67	7.49	12	0.69	-1531.00	1772.00	23650	20230901	-43.85	12210	20240712	8.76	19000	-30.11	20240131	12210	8.76	20240712	23650	-43.85	20230901	12210	8.76	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
39	20240725	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	13290	-590	5	-4.25	522920130	38943	28.20	13600	13860	13220	18040	9720	13880	13427.83	1.12	-1942	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	798	-8.68	7.50	12	0.65	-1531.00	1772.00	23650	20230901	-43.81	12210	20240712	8.85	19000	-30.05	20240131	12210	8.85	20240712	23650	-43.81	20230901	12210	8.85	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
40	20240725	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	-430	5	-3.10	348731530	25871	18.74	13600	13860	13280	18040	9720	13880	13479.63	1.12	-354	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	807	-8.79	7.59	12	0.43	-1531.00	1772.00	23650	20230901	-43.13	12210	20240712	10.16	19000	-29.21	20240131	12210	10.16	20240712	23650	-43.13	20230901	12210	10.16	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
41	20240725	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	13500	-380	5	-2.74	100191990	7385	5.35	13600	13860	13400	18040	9720	13880	13566.96	1.12	-626	15206	14542	14096	13432	12986	14875	13765	30	4160	500	9430	10	1	6003387	810	-8.82	7.62	12	0.12	-1531.00	1772.00	23650	20230901	-42.92	12210	20240712	10.57	19000	-28.95	20240131	12210	10.57	20240712	23650	-42.92	20230901	12210	10.57	20240712	0.12	N	196300	500	30 억	67051	N	N	N	N
42	20240724	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	-170	5	-1.21	1933327110	136346	39.42	13860	14760	13650	18260	9840	14050	14179.61	1.30	-12673	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	833	-9.07	7.83	12	2.27	-1531.00	1772.00	23650	20230901	-41.31	12210	20240712	13.68	19000	-26.95	20240131	12210	13.68	20240712	23650	-41.31	20230901	12210	13.68	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
43	20240724	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	13870	-180	5	-1.28	1877761460	132334	38.26	13860	14760	13650	18260	9840	14050	14189.56	1.30	-12726	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	833	-9.06	7.83	12	2.20	-1531.00	1772.00	23650	20230901	-41.35	12210	20240712	13.60	19000	-27.00	20240131	12210	13.60	20240712	23650	-41.35	20230901	12210	13.60	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
44	20240724	140920	57	100.00	KOSDAQ		제약	N	N	N	N	N	14250	200	2	1.42	1509654260	106226	30.71	13860	14760	13650	18260	9840	14050	14211.72	1.30	-11942	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	855	-9.31	8.04	12	1.77	-1531.00	1772.00	23650	20230901	-39.75	12210	20240712	16.71	19000	-25.00	20240131	12210	16.71	20240712	23650	-39.75	20230901	12210	16.71	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
45	20240724	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	13940	-110	5	-0.78	630689220	45168	13.06	13860	14410	13650	18260	9840	14050	13963.19	1.30	-3117	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	837	-9.11	7.87	12	0.75	-1531.00	1772.00	23650	20230901	-41.06	12210	20240712	14.17	19000	-26.63	20240131	12210	14.17	20240712	23650	-41.06	20230901	12210	14.17	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
46	20240724	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	13920	-130	5	-0.93	568919940	40734	11.78	13860	14410	13650	18260	9840	14050	13966.71	1.30	-3303	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	836	-9.09	7.86	12	0.68	-1531.00	1772.00	23650	20230901	-41.14	12210	20240712	14.00	19000	-26.74	20240131	12210	14.00	20240712	23650	-41.14	20230901	12210	14.00	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
47	20240724	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	13970	-80	5	-0.57	495644770	35451	10.25	13860	14410	13650	18260	9840	14050	13981.12	1.30	-3400	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	839	-9.12	7.88	12	0.59	-1531.00	1772.00	23650	20230901	-40.93	12210	20240712	14.41	19000	-26.47	20240131	12210	14.41	20240712	23650	-40.93	20230901	12210	14.41	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
48	20240724	100948	57	100.00	KOSDAQ		제약	N	N	N	N	N	14010	-40	5	-0.28	372170590	26544	7.68	13860	14410	13650	18260	9840	14050	14020.89	1.30	-3619	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	841	-9.15	7.91	12	0.44	-1531.00	1772.00	23650	20230901	-40.76	12210	20240712	14.74	19000	-26.26	20240131	12210	14.74	20240712	23650	-40.76	20230901	12210	14.74	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
49	20240724	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	13860	-190	5	-1.35	92950680	6739	1.95	13860	13890	13650	18260	9840	14050	13792.95	1.30	785	17150	15600	14200	12650	11250	16375	13425	30	4210	500	9550	10	1	6003387	832	-9.05	7.82	12	0.11	-1531.00	1772.00	23650	20230901	-41.40	12210	20240712	13.51	19000	-27.05	20240131	12210	13.51	20240712	23650	-41.40	20230901	12210	13.51	20240712	0.12	N	196300	500	30 억	78053	N	N	N	N
50	20240723	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	1000	2	7.66	5029899950	345299	1398.31	13040	15750	12800	16960	9140	13050	14567.45	1.09	13781	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	843	-9.18	7.93	12	5.75	-1531.00	1772.00	23650	20230901	-40.59	12210	20240712	15.07	19000	-26.05	20240131	12210	15.07	20240712	23650	-40.59	20230901	12210	15.07	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
51	20240723	150930	57	100.00	KOSDAQ		제약	N	N	N	N	N	13960	910	2	6.97	4968509470	340923	1380.59	13040	15750	12800	16960	9140	13050	14573.70	1.09	14629	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	838	-9.12	7.88	12	5.68	-1531.00	1772.00	23650	20230901	-40.97	12210	20240712	14.33	19000	-26.53	20240131	12210	14.33	20240712	23650	-40.97	20230901	12210	14.33	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
52	20240723	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	13950	900	2	6.90	4820928470	330364	1337.83	13040	15750	12800	16960	9140	13050	14592.78	1.09	13550	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	837	-9.11	7.87	12	5.50	-1531.00	1772.00	23650	20230901	-41.01	12210	20240712	14.25	19000	-26.58	20240131	12210	14.25	20240712	23650	-41.01	20230901	12210	14.25	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
53	20240723	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	14190	1140	2	8.74	4481367420	306080	1239.49	13040	15750	12800	16960	9140	13050	14641.16	1.09	9388	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	852	-9.27	8.01	12	5.10	-1531.00	1772.00	23650	20230901	-40.00	12210	20240712	16.22	19000	-25.32	20240131	12210	16.22	20240712	23650	-40.00	20230901	12210	16.22	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
54	20240723	120913	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	1240	2	9.50	4299132090	293331	1187.86	13040	15750	12800	16960	9140	13050	14656.25	1.09	2931	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	858	-9.33	8.06	12	4.89	-1531.00	1772.00	23650	20230901	-39.58	12210	20240712	17.04	19000	-24.79	20240131	12210	17.04	20240712	23650	-39.58	20230901	12210	17.04	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
55	20240723	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	14320	1270	2	9.73	3882834930	264419	1070.78	13040	15750	12800	16960	9140	13050	14684.40	1.09	-6201	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	860	-9.35	8.08	12	4.40	-1531.00	1772.00	23650	20230901	-39.45	12210	20240712	17.28	19000	-24.63	20240131	12210	17.28	20240712	23650	-39.45	20230901	12210	17.28	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
56	20240723	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	2350	2	18.01	1703673970	116565	472.04	13040	15750	12800	16960	9140	13050	14615.66	1.09	-8909	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	925	-10.06	8.69	12	1.94	-1531.00	1772.00	23650	20230901	-34.88	12210	20240712	26.13	19000	-18.95	20240131	12210	26.13	20240712	23650	-34.88	20230901	12210	26.13	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
57	20240723	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	-150	5	-1.15	2825010	219	0.89	13040	13040	12850	16960	9140	13050	12899.59	1.09	-5	13776	13412	12976	12612	12176	13195	12395	30	3910	500	8870	10	1	6003387	774	-8.43	7.28	12	0.00	-1531.00	1772.00	23650	20230901	-45.45	12210	20240712	5.65	19000	-32.11	20240131	12210	5.65	20240712	23650	-45.45	20230901	12210	5.65	20240712	0.12	N	196300	500	30 억	65500	N	N	N	N
58	20240722	160904	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	60	2	0.46	318319480	24691	49.00	13180	13340	12540	16880	9100	12990	12892.11	1.16	-4034	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	783	-8.52	7.36	12	0.41	-1531.00	1772.00	23650	20230901	-44.82	12210	20240712	6.88	19000	-31.32	20240131	12210	6.88	20240712	23650	-44.82	20230901	12210	6.88	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
59	20240722	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	-90	5	-0.69	302101700	23432	46.50	13180	13340	12540	16880	9100	12990	12892.70	1.16	-3550	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	774	-8.43	7.28	12	0.39	-1531.00	1772.00	23650	20230901	-45.45	12210	20240712	5.65	19000	-32.11	20240131	12210	5.65	20240712	23650	-45.45	20230901	12210	5.65	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
60	20240722	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	12780	-210	5	-1.62	285824090	22165	43.99	13180	13340	12540	16880	9100	12990	12895.29	1.16	-3500	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	767	-8.35	7.21	12	0.37	-1531.00	1772.00	23650	20230901	-45.96	12210	20240712	4.67	19000	-32.74	20240131	12210	4.67	20240712	23650	-45.96	20230901	12210	4.67	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
61	20240722	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12740	-250	5	-1.92	272017780	21081	41.83	13180	13340	12540	16880	9100	12990	12903.46	1.16	-3479	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	765	-8.32	7.19	12	0.35	-1531.00	1772.00	23650	20230901	-46.13	12210	20240712	4.34	19000	-32.95	20240131	12210	4.34	20240712	23650	-46.13	20230901	12210	4.34	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
62	20240722	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	12640	-350	5	-2.69	224133150	17329	34.39	13180	13340	12540	16880	9100	12990	12933.99	1.16	-2247	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	759	-8.26	7.13	12	0.29	-1531.00	1772.00	23650	20230901	-46.55	12210	20240712	3.52	19000	-33.47	20240131	12210	3.52	20240712	23650	-46.55	20230901	12210	3.52	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
63	20240722	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	12650	-340	5	-2.62	187119190	14393	28.56	13180	13340	12600	16880	9100	12990	13000.71	1.16	-2539	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	759	-8.26	7.14	12	0.24	-1531.00	1772.00	23650	20230901	-46.51	12210	20240712	3.60	19000	-33.42	20240131	12210	3.60	20240712	23650	-46.51	20230901	12210	3.60	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
64	20240722	100910	57	100.00	KOSDAQ		제약	N	N	N	N	N	12790	-200	5	-1.54	132392340	10085	20.01	13180	13340	12740	16880	9100	12990	13127.65	1.16	-2379	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	768	-8.35	7.22	12	0.17	-1531.00	1772.00	23650	20230901	-45.92	12210	20240712	4.75	19000	-32.68	20240131	12210	4.75	20240712	23650	-45.92	20230901	12210	4.75	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
65	20240722	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	200	2	1.54	27835620	2118	4.20	13180	13190	12910	16880	9100	12990	13142.41	1.16	-615	13663	13326	12863	12526	12063	13495	12695	30	3890	500	8830	10	1	6003387	792	-8.62	7.44	12	0.04	-1531.00	1772.00	23650	20230901	-44.23	12210	20240712	8.03	19000	-30.58	20240131	12210	8.03	20240712	23650	-44.23	20230901	12210	8.03	20240712	0.12	N	196300	500	30 억	69532	N	N	N	N
66	20240719	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	12990	220	2	1.72	644031180	50391	202.25	12780	13200	12400	16600	8940	12770	12780.25	1.20	-2682	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	780	-8.48	7.33	12	0.84	-1531.00	1772.00	23650	20230901	-45.07	12210	20240712	6.39	19000	-31.63	20240131	12210	6.39	20240712	23650	-45.07	20230901	12210	6.39	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
67	20240719	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	12840	70	2	0.55	630717690	49363	198.13	12780	13200	12400	16600	8940	12770	12777.13	1.20	-2310	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	771	-8.39	7.25	12	0.82	-1531.00	1772.00	23650	20230901	-45.71	12210	20240712	5.16	19000	-32.42	20240131	12210	5.16	20240712	23650	-45.71	20230901	12210	5.16	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
68	20240719	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	12680	-90	5	-0.70	562230850	44031	176.72	12780	13200	12400	16600	8940	12770	12768.98	1.20	-2495	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	761	-8.28	7.16	12	0.73	-1531.00	1772.00	23650	20230901	-46.38	12210	20240712	3.85	19000	-33.26	20240131	12210	3.85	20240712	23650	-46.38	20230901	12210	3.85	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
69	20240719	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	12870	100	2	0.78	523530430	41004	164.58	12780	13200	12400	16600	8940	12770	12767.79	1.20	-3119	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	773	-8.41	7.26	12	0.68	-1531.00	1772.00	23650	20230901	-45.58	12210	20240712	5.41	19000	-32.26	20240131	12210	5.41	20240712	23650	-45.58	20230901	12210	5.41	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
70	20240719	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	12630	-140	5	-1.10	361072170	28134	112.92	12780	13200	12630	16600	8940	12770	12834.01	1.20	-2560	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	758	-8.25	7.13	12	0.47	-1531.00	1772.00	23650	20230901	-46.60	12210	20240712	3.44	19000	-33.53	20240131	12210	3.44	20240712	23650	-46.60	20230901	12210	3.44	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
71	20240719	110858	57	100.00	KOSDAQ		제약	N	N	N	N	N	12940	170	2	1.33	281846440	21895	87.88	12780	13200	12660	16600	8940	12770	12872.64	1.20	-2889	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	777	-8.45	7.30	12	0.36	-1531.00	1772.00	23650	20230901	-45.29	12210	20240712	5.98	19000	-31.89	20240131	12210	5.98	20240712	23650	-45.29	20230901	12210	5.98	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
72	20240719	100822	57	100.00	KOSDAQ		제약	N	N	N	N	N	12800	30	2	0.23	227795760	17740	71.20	12780	13030	12660	16600	8940	12770	12840.80	1.20	-2700	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	768	-8.36	7.22	12	0.30	-1531.00	1772.00	23650	20230901	-45.88	12210	20240712	4.83	19000	-32.63	20240131	12210	4.83	20240712	23650	-45.88	20230901	12210	4.83	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
73	20240719	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	130	2	1.02	75531760	5823	23.37	12780	13030	12780	16600	8940	12770	12971.28	1.20	-2717	13443	13106	12903	12566	12363	13005	12465	30	3830	500	8680	10	1	6003387	774	-8.43	7.28	12	0.10	-1531.00	1772.00	23650	20230901	-45.45	12210	20240712	5.65	19000	-32.11	20240131	12210	5.65	20240712	23650	-45.45	20230901	12210	5.65	20240712	0.12	N	196300	500	30 억	72212	N	N	N	N
74	20240718	160841	57	100.00	KOSDAQ		제약	N	N	N	N	N	12770	-300	5	-2.30	319593050	24864	116.21	13060	13240	12700	16990	9150	13070	12853.70	1.18	1260	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	767	-8.34	7.21	12	0.41	-1531.00	1772.00	23650	20230901	-46.00	12210	20240712	4.59	19000	-32.79	20240131	12210	4.59	20240712	23650	-46.00	20230901	12210	4.59	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
75	20240718	150850	57	100.00	KOSDAQ		제약	N	N	N	N	N	12830	-240	5	-1.84	310181620	24130	112.78	13060	13240	12700	16990	9150	13070	12854.61	1.18	1747	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	770	-8.38	7.24	12	0.40	-1531.00	1772.00	23650	20230901	-45.75	12210	20240712	5.08	19000	-32.47	20240131	12210	5.08	20240712	23650	-45.75	20230901	12210	5.08	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
76	20240718	140843	57	100.00	KOSDAQ		제약	N	N	N	N	N	12780	-290	5	-2.22	281222650	21865	102.20	13060	13240	12700	16990	9150	13070	12861.77	1.18	1332	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	767	-8.35	7.21	12	0.36	-1531.00	1772.00	23650	20230901	-45.96	12210	20240712	4.67	19000	-32.74	20240131	12210	4.67	20240712	23650	-45.96	20230901	12210	4.67	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
77	20240718	130846	57	100.00	KOSDAQ		제약	N	N	N	N	N	13000	-70	5	-0.54	243527130	18935	88.50	13060	13240	12700	16990	9150	13070	12861.22	1.18	1121	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	780	-8.49	7.34	12	0.32	-1531.00	1772.00	23650	20230901	-45.03	12210	20240712	6.47	19000	-31.58	20240131	12210	6.47	20240712	23650	-45.03	20230901	12210	6.47	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
78	20240718	120845	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	-20	5	-0.15	219425340	17082	79.84	13060	13100	12700	16990	9150	13070	12845.41	1.18	1418	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	783	-8.52	7.36	12	0.28	-1531.00	1772.00	23650	20230901	-44.82	12210	20240712	6.88	19000	-31.32	20240131	12210	6.88	20240712	23650	-44.82	20230901	12210	6.88	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
79	20240718	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	13000	-70	5	-0.54	187374440	14603	68.25	13060	13100	12700	16990	9150	13070	12831.23	1.18	1498	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	780	-8.49	7.34	12	0.24	-1531.00	1772.00	23650	20230901	-45.03	12210	20240712	6.47	19000	-31.58	20240131	12210	6.47	20240712	23650	-45.03	20230901	12210	6.47	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
80	20240718	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	12960	-110	5	-0.84	159093070	12423	58.06	13060	13060	12700	16990	9150	13070	12806.33	1.18	1219	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	778	-8.47	7.31	12	0.21	-1531.00	1772.00	23650	20230901	-45.20	12210	20240712	6.14	19000	-31.79	20240131	12210	6.14	20240712	23650	-45.20	20230901	12210	6.14	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
81	20240718	090852	57	100.00	KOSDAQ		제약	N	N	N	N	N	12710	-360	5	-2.75	24373930	1908	8.92	13060	13060	12700	16990	9150	13070	12774.60	1.18	-956	13930	13500	13230	12800	12530	13365	12665	30	3920	500	8880	10	1	6003387	763	-8.30	7.17	12	0.03	-1531.00	1772.00	23650	20230901	-46.26	12210	20240712	4.10	19000	-33.11	20240131	12210	4.10	20240712	23650	-46.26	20230901	12210	4.10	20240712	0.12	N	196300	500	30 억	70943	N	N	N	N
82	20240717	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	13070	-600	5	-4.39	283328920	21387	93.12	13660	13660	12960	17770	9570	13670	13247.72	1.27	-5270	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	785	-8.54	7.38	12	0.36	-1531.00	1772.00	23650	20230901	-44.74	12210	20240712	7.04	19000	-31.21	20240131	12210	7.04	20240712	23650	-44.74	20230901	12210	7.04	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
83	20240717	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	-500	5	-3.66	255443020	19262	83.87	13660	13660	12960	17770	9570	13670	13261.50	1.27	-4097	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	791	-8.60	7.43	12	0.32	-1531.00	1772.00	23650	20230901	-44.31	12210	20240712	7.86	19000	-30.68	20240131	12210	7.86	20240712	23650	-44.31	20230901	12210	7.86	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
84	20240717	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	-500	5	-3.66	232817210	17543	76.39	13660	13660	12960	17770	9570	13670	13271.23	1.27	-3381	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	791	-8.60	7.43	12	0.29	-1531.00	1772.00	23650	20230901	-44.31	12210	20240712	7.86	19000	-30.68	20240131	12210	7.86	20240712	23650	-44.31	20230901	12210	7.86	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
85	20240717	130929	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-450	5	-3.29	166962150	12504	54.45	13660	13660	13150	17770	9570	13670	13352.70	1.27	-2833	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	794	-8.63	7.46	12	0.21	-1531.00	1772.00	23650	20230901	-44.10	12210	20240712	8.27	19000	-30.42	20240131	12210	8.27	20240712	23650	-44.10	20230901	12210	8.27	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
86	20240717	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-450	5	-3.29	141841830	10601	46.16	13660	13660	13190	17770	9570	13670	13380.04	1.27	-1731	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	794	-8.63	7.46	12	0.18	-1531.00	1772.00	23650	20230901	-44.10	12210	20240712	8.27	19000	-30.42	20240131	12210	8.27	20240712	23650	-44.10	20230901	12210	8.27	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
87	20240717	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	13290	-380	5	-2.78	130550030	9750	42.45	13660	13660	13190	17770	9570	13670	13389.75	1.27	-1540	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	798	-8.68	7.50	12	0.16	-1531.00	1772.00	23650	20230901	-43.81	12210	20240712	8.85	19000	-30.05	20240131	12210	8.85	20240712	23650	-43.81	20230901	12210	8.85	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
88	20240717	100931	57	100.00	KOSDAQ		제약	N	N	N	N	N	13330	-340	5	-2.49	90428310	6728	29.30	13660	13660	13330	17770	9570	13670	13440.59	1.27	-921	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	800	-8.71	7.52	12	0.11	-1531.00	1772.00	23650	20230901	-43.64	12210	20240712	9.17	19000	-29.84	20240131	12210	9.17	20240712	23650	-43.64	20230901	12210	9.17	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
89	20240717	090740	57	100.00	KOSDAQ		제약	N	N	N	N	N	13540	-130	5	-0.95	17102660	1263	5.50	13660	13660	13430	17770	9570	13670	13541.30	1.27	-118	14330	14000	13460	13130	12590	14165	13295	30	4100	500	9290	10	1	6003387	813	-8.84	7.64	12	0.02	-1531.00	1772.00	23650	20230901	-42.75	12210	20240712	10.89	19000	-28.74	20240131	12210	10.89	20240712	23650	-42.75	20230901	12210	10.89	20240712	0.12	N	196300	500	30 억	76209	N	N	N	N
90	20240716	160932	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	620	2	4.75	304306010	22812	159.82	12970	13790	12920	16960	9140	13050	13338.96	1.21	3171	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	821	-8.93	7.71	12	0.38	-1531.00	1772.00	23650	20230901	-42.20	12210	20240712	11.96	19000	-28.05	20240131	12210	11.96	20240712	23650	-42.20	20230901	12210	11.96	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
91	20240716	150941	57	100.00	KOSDAQ		제약	N	N	N	N	N	13510	460	2	3.52	296295100	22224	155.70	12970	13790	12920	16960	9140	13050	13332.21	1.21	3185	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	811	-8.82	7.62	12	0.37	-1531.00	1772.00	23650	20230901	-42.88	12210	20240712	10.65	19000	-28.89	20240131	12210	10.65	20240712	23650	-42.88	20230901	12210	10.65	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
92	20240716	140938	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	410	2	3.14	255219100	19182	134.38	12970	13790	12920	16960	9140	13050	13305.14	1.21	2652	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	808	-8.79	7.60	12	0.32	-1531.00	1772.00	23650	20230901	-43.09	12210	20240712	10.24	19000	-29.16	20240131	12210	10.24	20240712	23650	-43.09	20230901	12210	10.24	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
93	20240716	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	13560	510	2	3.91	242633820	18248	127.84	12970	13790	12920	16960	9140	13050	13296.46	1.21	2547	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	814	-8.86	7.65	12	0.30	-1531.00	1772.00	23650	20230901	-42.66	12210	20240712	11.06	19000	-28.63	20240131	12210	11.06	20240712	23650	-42.66	20230901	12210	11.06	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
94	20240716	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	13490	440	2	3.37	160718180	12242	85.76	12970	13530	12920	16960	9140	13050	13128.43	1.21	2497	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	810	-8.81	7.61	12	0.20	-1531.00	1772.00	23650	20230901	-42.96	12210	20240712	10.48	19000	-29.00	20240131	12210	10.48	20240712	23650	-42.96	20230901	12210	10.48	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
95	20240716	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	13070	20	2	0.15	96261390	7398	51.83	12970	13140	12920	16960	9140	13050	13011.81	1.21	676	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	785	-8.54	7.38	12	0.12	-1531.00	1772.00	23650	20230901	-44.74	12210	20240712	7.04	19000	-31.21	20240131	12210	7.04	20240712	23650	-44.74	20230901	12210	7.04	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
96	20240716	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	13010	-40	5	-0.31	72416700	5574	39.05	12970	13110	12920	16960	9140	13050	12991.87	1.21	290	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	781	-8.50	7.34	12	0.09	-1531.00	1772.00	23650	20230901	-44.99	12210	20240712	6.55	19000	-31.53	20240131	12210	6.55	20240712	23650	-44.99	20230901	12210	6.55	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
97	20240716	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	13020	-30	5	-0.23	20766650	1597	11.19	12970	13090	12930	16960	9140	13050	13003.54	1.21	-7	13263	13156	12943	12836	12623	13210	12890	30	3910	500	8870	10	1	6003387	782	-8.50	7.35	12	0.03	-1531.00	1772.00	23650	20230901	-44.95	12210	20240712	6.63	19000	-31.47	20240131	12210	6.63	20240712	23650	-44.95	20230901	12210	6.63	20240712	0.12	N	196300	500	30 억	72823	N	N	N	N
98	20240715	160921	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	330	2	2.59	184014880	14264	19.36	12890	13050	12730	16530	8910	12720	12900.65	1.18	1979	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	783	-8.52	7.36	12	0.24	-1531.00	1772.00	23650	20230901	-44.82	12210	20240712	6.88	19000	-31.32	20240131	12210	6.88	20240712	23650	-44.82	20230901	12210	6.88	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
99	20240715	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	12980	260	2	2.04	166849890	12940	17.57	12890	13000	12730	16530	8910	12720	12894.12	1.18	1029	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	779	-8.48	7.33	12	0.22	-1531.00	1772.00	23650	20230901	-45.12	12210	20240712	6.31	19000	-31.68	20240131	12210	6.31	20240712	23650	-45.12	20230901	12210	6.31	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
100	20240715	140926	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	180	2	1.42	150163610	11651	15.82	12890	13000	12730	16530	8910	12720	12888.47	1.18	348	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	774	-8.43	7.28	12	0.19	-1531.00	1772.00	23650	20230901	-45.45	12210	20240712	5.65	19000	-32.11	20240131	12210	5.65	20240712	23650	-45.45	20230901	12210	5.65	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
101	20240715	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	12850	130	2	1.02	145704770	11305	15.35	12890	13000	12730	16530	8910	12720	12888.52	1.18	341	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	771	-8.39	7.25	12	0.19	-1531.00	1772.00	23650	20230901	-45.67	12210	20240712	5.24	19000	-32.37	20240131	12210	5.24	20240712	23650	-45.67	20230901	12210	5.24	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
102	20240715	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	12960	240	2	1.89	125972890	9771	13.26	12890	13000	12730	16530	8910	12720	12892.53	1.18	-51	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	778	-8.47	7.31	12	0.16	-1531.00	1772.00	23650	20230901	-45.20	12210	20240712	6.14	19000	-31.79	20240131	12210	6.14	20240712	23650	-45.20	20230901	12210	6.14	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
103	20240715	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	12860	140	2	1.10	85827520	6667	9.05	12890	12960	12730	16530	8910	12720	12873.48	1.18	-1288	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	772	-8.40	7.26	12	0.11	-1531.00	1772.00	23650	20230901	-45.62	12210	20240712	5.32	19000	-32.32	20240131	12210	5.32	20240712	23650	-45.62	20230901	12210	5.32	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
104	20240715	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	12880	160	2	1.26	47980700	3722	5.05	12890	12960	12730	16530	8910	12720	12891.11	1.18	-1265	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	773	-8.41	7.27	12	0.06	-1531.00	1772.00	23650	20230901	-45.54	12210	20240712	5.49	19000	-32.21	20240131	12210	5.49	20240712	23650	-45.54	20230901	12210	5.49	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
105	20240715	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	12830	110	2	0.86	2079880	161	0.22	12890	12950	12730	16530	8910	12720	12918.51	1.18	-117	14446	13582	12896	12032	11346	13240	11690	30	3810	500	8640	10	1	6003387	770	-8.38	7.24	12	0.00	-1531.00	1772.00	23650	20230901	-45.75	12210	20240712	5.08	19000	-32.47	20240131	12210	5.08	20240712	23650	-45.75	20230901	12210	5.08	20240712	0.12	N	196300	500	30 억	70835	N	N	N	N
106	20240712	160919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12720	-810	5	-5.99	942936670	73651	481.28	13760	13760	12210	17580	9480	13530	12802.77	1.29	-6828	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	764	-8.31	7.18	12	1.23	-1531.00	1772.00	23650	20230901	-46.22	12210	20240712	4.18	19000	-33.05	20240131	12210	4.18	20240712	23650	-46.22	20230901	12210	4.18	20240712	0.12	N	196300	500	30 억	77502	N	N	N	N
107	20240712	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12610	-920	5	-6.80	920786070	71899	469.84	13760	13760	12210	17580	9480	13530	12806.66	1.29	-6396	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	757	-8.24	7.12	12	1.20	-1531.00	1772.00	23650	20230901	-46.68	12210	20240712	3.28	19000	-33.63	20240131	12210	3.28	20240712	23650	-46.68	20230901	12210	3.28	20240712	0.12	N	196300	500	30 억	77502	N	N	N	N
108	20240712	140928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12750	-780	5	-5.76	765266320	59610	389.53	13760	13760	12210	17580	9480	13530	12837.88	1.29	-5528	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	765	-8.33	7.20	12	0.99	-1531.00	1772.00	23650	20230901	-46.09	12210	20240712	4.42	19000	-32.89	20240131	12210	4.42	20240712	23650	-46.09	20230901	12210	4.42	20240712	0.12	N	196300	500	30 억	77502	N	N	N	N
109	20240712	130922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12800	-730	5	-5.40	679208100	52874	345.51	13760	13760	12210	17580	9480	13530	12845.79	1.29	-6014	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	768	-8.36	7.22	12	0.88	-1531.00	1772.00	23650	20230901	-45.88	12210	20240712	4.83	19000	-32.63	20240131	12210	4.83	20240712	23650	-45.88	20230901	12210	4.83	20240712	0.12	N	196300	500	30 억	77502	N	N	N	N
110	20240712	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	12660	-870	5	-6.43	624982160	48611	317.66	13760	13760	12210	17580	9480	13530	12856.81	1.29	-4931	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	760	-8.27	7.14	12	0.81	-1531.00	1772.00	23650	20230901	-46.47	12210	20240712	3.69	19000	-33.37	20240131	12210	3.69	20240712	23650	-46.47	20230901	12210	3.69	20240712	0.12	N	196300	500	30 억	77502	N	N	N	N
111	20240712	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	13080	-450	5	-3.33	243208020	18286	119.49	13760	13760	13080	17580	9480	13530	13300.23	1.29	-368	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	785	-8.54	7.38	12	0.30	-1531.00	1772.00	23650	20230901	-44.69	12380	20231101	5.65	19000	-31.16	20240131	13020	0.46	20240710	23650	-44.69	20230901	12380	5.65	20231101	0.12	N	196300	500	30 억	77502	N	N	N	N
112	20240712	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	13520	-10	5	-0.07	43691360	3234	21.13	13760	13760	13390	17580	9480	13530	13510.01	1.29	-1101	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	812	-8.83	7.63	12	0.05	-1531.00	1772.00	23650	20230901	-42.83	12380	20231101	9.21	19000	-28.84	20240131	13020	3.84	20240710	23650	-42.83	20230901	12380	9.21	20231101	0.12	N	196300	500	30 억	77502	N	N	N	N
113	20240712	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	13510	-20	5	-0.15	15323550	1131	7.39	13760	13760	13500	17580	9480	13530	13548.67	1.29	-240	14130	13830	13500	13200	12870	13980	13350	30	4050	500	9200	10	1	6003387	811	-8.82	7.62	12	0.02	-1531.00	1772.00	23650	20230901	-42.88	12380	20231101	9.13	19000	-28.89	20240131	13020	3.76	20240710	23650	-42.88	20230901	12380	9.13	20231101	0.12	N	196300	500	30 억	77502	N	N	N	N
114	20240711	160915	57	100.00	KOSDAQ		제약	N	N	N	N	N	13530	340	2	2.58	206187220	15302	34.39	13200	13800	13170	17140	9240	13190	13474.53	1.35	-3736	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	812	-8.84	7.64	12	0.25	-1531.00	1772.00	23650	20230901	-42.79	12380	20231101	9.29	19000	-28.79	20240131	13020	3.92	20240710	23650	-42.79	20230901	12380	9.29	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
115	20240711	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	13490	300	2	2.27	189641980	14077	31.64	13200	13800	13170	17140	9240	13190	13471.76	1.35	-3755	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	810	-8.81	7.61	12	0.23	-1531.00	1772.00	23650	20230901	-42.96	12380	20231101	8.97	19000	-29.00	20240131	13020	3.61	20240710	23650	-42.96	20230901	12380	8.97	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
116	20240711	140922	57	100.00	KOSDAQ		제약	N	N	N	N	N	13500	310	2	2.35	172035650	12770	28.70	13200	13800	13170	17140	9240	13190	13471.86	1.35	-3077	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	810	-8.82	7.62	12	0.21	-1531.00	1772.00	23650	20230901	-42.92	12380	20231101	9.05	19000	-28.95	20240131	13020	3.69	20240710	23650	-42.92	20230901	12380	9.05	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
117	20240711	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	13470	280	2	2.12	155690430	11563	25.99	13200	13800	13170	17140	9240	13190	13464.54	1.35	-2849	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	809	-8.80	7.60	12	0.19	-1531.00	1772.00	23650	20230901	-43.04	12380	20231101	8.80	19000	-29.11	20240131	13020	3.46	20240710	23650	-43.04	20230901	12380	8.80	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
118	20240711	120920	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	410	2	3.11	141700610	10534	23.68	13200	13750	13170	17140	9240	13190	13451.74	1.35	-2312	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	816	-8.88	7.67	12	0.18	-1531.00	1772.00	23650	20230901	-42.49	12380	20231101	9.85	19000	-28.42	20240131	13020	4.45	20240710	23650	-42.49	20230901	12380	9.85	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
119	20240711	110916	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	400	2	3.03	135505950	10078	22.65	13200	13750	13170	17140	9240	13190	13445.72	1.35	-2408	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	816	-8.88	7.67	12	0.17	-1531.00	1772.00	23650	20230901	-42.54	12380	20231101	9.77	19000	-28.47	20240131	13020	4.38	20240710	23650	-42.54	20230901	12380	9.77	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
120	20240711	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	13650	460	2	3.49	85359770	6376	14.33	13200	13660	13170	17140	9240	13190	13387.67	1.35	-1285	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	819	-8.92	7.70	12	0.11	-1531.00	1772.00	23650	20230901	-42.28	12380	20231101	10.26	19000	-28.16	20240131	13020	4.84	20240710	23650	-42.28	20230901	12380	10.26	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
121	20240711	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	0	3	0.00	23475620	1770	3.98	13200	13390	13170	17140	9240	13190	13263.06	1.35	-1205	14303	13746	13383	12826	12463	13565	12645	30	3950	500	8960	10	1	6003387	792	-8.62	7.44	12	0.03	-1531.00	1772.00	23650	20230901	-44.23	12380	20231101	6.54	19000	-30.58	20240131	13020	1.31	20240710	23650	-44.23	20230901	12380	6.54	20231101	0.12	N	196300	500	30 억	81238	N	N	N	N
122	20240710	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	-750	5	-5.38	596352890	43902	127.82	13940	13940	13020	18120	9760	13940	13585.24	1.41	-3364	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	792	-8.62	7.44	12	0.73	-1531.00	1772.00	23650	20230901	-44.23	12380	20231101	6.54	19000	-30.58	20240131	13020	1.31	20240710	23650	-44.23	20230901	12380	6.54	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
123	20240710	150916	57	100.00	KOSDAQ		제약	N	N	N	N	N	13470	-470	5	-3.37	458496390	33506	97.55	13940	13940	13410	18120	9760	13940	13683.24	1.41	-4039	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	809	-8.80	7.60	12	0.56	-1531.00	1772.00	23650	20230901	-43.04	12380	20231101	8.80	19000	-29.11	20240131	13240	1.74	20240416	23650	-43.04	20230901	12380	8.80	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
124	20240710	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	-500	5	-3.59	422542210	30844	89.80	13940	13940	13410	18120	9760	13940	13698.55	1.41	-3646	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	807	-8.78	7.58	12	0.51	-1531.00	1772.00	23650	20230901	-43.17	12380	20231101	8.56	19000	-29.26	20240131	13240	1.51	20240416	23650	-43.17	20230901	12380	8.56	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
125	20240710	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	13700	-240	5	-1.72	212857590	15391	44.81	13940	13940	13680	18120	9760	13940	13829.28	1.41	-2269	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	822	-8.95	7.73	12	0.26	-1531.00	1772.00	23650	20230901	-42.07	12380	20231101	10.66	19000	-27.89	20240131	13240	3.47	20240416	23650	-42.07	20230901	12380	10.66	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
126	20240710	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	13800	-140	5	-1.00	152718320	11022	32.09	13940	13940	13780	18120	9760	13940	13855.00	1.41	-1909	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	828	-9.01	7.79	12	0.18	-1531.00	1772.00	23650	20230901	-41.65	12380	20231101	11.47	19000	-27.37	20240131	13240	4.23	20240416	23650	-41.65	20230901	12380	11.47	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
127	20240710	110915	57	100.00	KOSDAQ		제약	N	N	N	N	N	13910	-30	5	-0.22	89674340	6463	18.82	13940	13940	13840	18120	9760	13940	13874.01	1.41	-443	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	835	-9.09	7.85	12	0.11	-1531.00	1772.00	23650	20230901	-41.18	12380	20231101	12.36	19000	-26.79	20240131	13240	5.06	20240416	23650	-41.18	20230901	12380	12.36	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
128	20240710	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	-60	5	-0.43	70810380	5104	14.86	13940	13940	13840	18120	9760	13940	13872.18	1.41	-373	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	833	-9.07	7.83	12	0.09	-1531.00	1772.00	23650	20230901	-41.31	12380	20231101	12.12	19000	-26.95	20240131	13240	4.83	20240416	23650	-41.31	20230901	12380	12.12	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
129	20240710	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	13890	-50	5	-0.36	3936830	283	0.82	13940	13940	13880	18120	9760	13940	13895.25	1.41	22	14246	14092	13956	13802	13666	14025	13735	30	4180	500	9470	10	1	6003387	834	-9.07	7.84	12	0.00	-1531.00	1772.00	23650	20230901	-41.27	12380	20231101	12.20	19000	-26.89	20240131	13240	4.91	20240416	23650	-41.27	20230901	12380	12.20	20231101	0.12	N	196300	500	30 억	84602	N	N	N	N
130	20240709	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	13940	0	3	0.00	477904870	34292	38.24	14070	14110	13820	18120	9760	13940	13936.34	1.52	-6497	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	837	-9.11	7.87	12	0.57	-1531.00	1772.00	23650	20230901	-41.06	12380	20231101	12.60	19000	-26.63	20240131	13240	5.29	20240416	23650	-41.06	20230901	12380	12.60	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
131	20240709	150914	57	100.00	KOSDAQ		제약	N	N	N	N	N	13950	10	2	0.07	461778060	33134	36.95	14070	14110	13820	18120	9760	13940	13936.68	1.52	-6308	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	837	-9.11	7.87	12	0.55	-1531.00	1772.00	23650	20230901	-41.01	12380	20231101	12.68	19000	-26.58	20240131	13240	5.36	20240416	23650	-41.01	20230901	12380	12.68	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
132	20240709	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	13920	-20	5	-0.14	430768620	30902	34.46	14070	14110	13820	18120	9760	13940	13939.83	1.52	-6206	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	836	-9.09	7.86	12	0.51	-1531.00	1772.00	23650	20230901	-41.14	12380	20231101	12.44	19000	-26.74	20240131	13240	5.14	20240416	23650	-41.14	20230901	12380	12.44	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
133	20240709	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	13940	0	3	0.00	362308340	25964	28.95	14070	14110	13870	18120	9760	13940	13954.26	1.52	-3700	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	837	-9.11	7.87	12	0.43	-1531.00	1772.00	23650	20230901	-41.06	12380	20231101	12.60	19000	-26.63	20240131	13240	5.29	20240416	23650	-41.06	20230901	12380	12.60	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
134	20240709	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	13900	-40	5	-0.29	332501200	23818	26.56	14070	14110	13870	18120	9760	13940	13960.08	1.52	-3837	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	834	-9.08	7.84	12	0.40	-1531.00	1772.00	23650	20230901	-41.23	12380	20231101	12.28	19000	-26.84	20240131	13240	4.98	20240416	23650	-41.23	20230901	12380	12.28	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
135	20240709	110919	57	100.00	KOSDAQ		제약	N	N	N	N	N	13930	-10	5	-0.07	245345680	17548	19.57	14070	14110	13880	18120	9760	13940	13981.40	1.52	-3025	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	836	-9.10	7.86	12	0.29	-1531.00	1772.00	23650	20230901	-41.10	12380	20231101	12.52	19000	-26.68	20240131	13240	5.21	20240416	23650	-41.10	20230901	12380	12.52	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
136	20240709	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	60	2	0.43	165483130	11823	13.18	14070	14110	13880	18120	9760	13940	13996.71	1.52	-2029	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	840	-9.14	7.90	12	0.20	-1531.00	1772.00	23650	20230901	-40.80	12380	20231101	13.09	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	12380	13.09	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
137	20240709	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	-60	5	-0.43	79545090	5687	6.34	14070	14110	13880	18120	9760	13940	13987.18	1.52	-1257	15700	14820	14290	13410	12880	14555	13145	30	4180	500	9470	10	1	6003387	833	-9.07	7.83	12	0.09	-1531.00	1772.00	23650	20230901	-41.31	12380	20231101	12.12	19000	-26.95	20240131	13240	4.83	20240416	23650	-41.31	20230901	12380	12.12	20231101	0.12	N	196300	500	30 억	91187	N	N	N	N
138	20240708	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	13940	-1030	5	-6.88	1281341080	89471	232.23	14990	15170	13760	19460	10480	14970	14321.86	1.66	-8673	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	837	-9.11	7.87	12	1.49	-1531.00	1772.00	23650	20230901	-41.06	12380	20231101	12.60	19000	-26.63	20240131	13240	5.29	20240416	23650	-41.06	20230901	12380	12.60	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
139	20240708	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	-1090	5	-7.28	1156621170	80496	208.93	14990	15170	13760	19460	10480	14970	14368.68	1.66	-6701	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	833	-9.07	7.83	12	1.34	-1531.00	1772.00	23650	20230901	-41.31	12380	20231101	12.12	19000	-26.95	20240131	13240	4.83	20240416	23650	-41.31	20230901	12380	12.12	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
140	20240708	140911	57	100.00	KOSDAQ		제약	N	N	N	N	N	14240	-730	5	-4.88	728487860	49879	129.47	14990	15170	14220	19460	10480	14970	14605.10	1.66	-1991	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	855	-9.30	8.04	12	0.83	-1531.00	1772.00	23650	20230901	-39.79	12380	20231101	15.02	19000	-25.05	20240131	13240	7.55	20240416	23650	-39.79	20230901	12380	15.02	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
141	20240708	130907	57	100.00	KOSDAQ		제약	N	N	N	N	N	14380	-590	5	-3.94	604360800	41201	106.94	14990	15170	14220	19460	10480	14970	14668.60	1.66	42	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	863	-9.39	8.12	12	0.69	-1531.00	1772.00	23650	20230901	-39.20	12380	20231101	16.16	19000	-24.32	20240131	13240	8.61	20240416	23650	-39.20	20230901	12380	16.16	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
142	20240708	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	14400	-570	5	-3.81	530180710	36063	93.60	14990	15170	14220	19460	10480	14970	14701.51	1.66	836	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	864	-9.41	8.13	12	0.60	-1531.00	1772.00	23650	20230901	-39.11	12380	20231101	16.32	19000	-24.21	20240131	13240	8.76	20240416	23650	-39.11	20230901	12380	16.32	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
143	20240708	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	14390	-580	5	-3.87	483833700	32851	85.27	14990	15170	14220	19460	10480	14970	14728.13	1.66	1487	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	864	-9.40	8.12	12	0.55	-1531.00	1772.00	23650	20230901	-39.15	12380	20231101	16.24	19000	-24.26	20240131	13240	8.69	20240416	23650	-39.15	20230901	12380	16.24	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
144	20240708	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	14880	-90	5	-0.60	224586240	14997	38.93	14990	15170	14700	19460	10480	14970	14975.41	1.66	-1160	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	893	-9.72	8.40	12	0.25	-1531.00	1772.00	23650	20230901	-37.08	12380	20231101	20.19	19000	-21.68	20240131	13240	12.39	20240416	23650	-37.08	20230901	12380	20.19	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
145	20240708	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	14990	20	2	0.13	33072960	2202	5.72	14990	15170	14700	19460	10480	14970	15019.51	1.66	197	16156	15562	15256	14662	14356	15410	14510	30	4490	500	10170	10	1	6003387	900	-9.79	8.46	12	0.04	-1531.00	1772.00	23650	20230901	-36.62	12380	20231101	21.08	19000	-21.11	20240131	13240	13.22	20240416	23650	-36.62	20230901	12380	21.08	20231101	0.12	N	196300	500	30 억	99604	N	N	N	N
146	20240705	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	14970	-220	5	-1.45	590459340	38514	101.77	15200	15850	14950	19740	10640	15190	15331.19	1.65	390	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	899	-9.78	8.45	12	0.64	-1531.00	1772.00	23650	20230901	-36.70	12380	20231101	20.92	19000	-21.21	20240131	13240	13.07	20240416	23650	-36.70	20230901	12380	20.92	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
147	20240705	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	-50	5	-0.33	570533640	37187	98.26	15200	15850	14950	19740	10640	15190	15342.29	1.65	447	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	909	-9.89	8.54	12	0.62	-1531.00	1772.00	23650	20230901	-35.98	12380	20231101	22.29	19000	-20.32	20240131	13240	14.35	20240416	23650	-35.98	20230901	12380	22.29	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
148	20240705	140906	57	100.00	KOSDAQ		제약	N	N	N	N	N	15050	-140	5	-0.92	544995410	35496	93.79	15200	15850	14950	19740	10640	15190	15353.71	1.65	1256	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	904	-9.83	8.49	12	0.59	-1531.00	1772.00	23650	20230901	-36.36	12380	20231101	21.57	19000	-20.79	20240131	13240	13.67	20240416	23650	-36.36	20230901	12380	21.57	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
149	20240705	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	15210	20	2	0.13	395286230	25618	67.69	15200	15850	15100	19740	10640	15190	15430.02	1.65	2180	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	913	-9.93	8.58	12	0.43	-1531.00	1772.00	23650	20230901	-35.69	12380	20231101	22.86	19000	-19.95	20240131	13240	14.88	20240416	23650	-35.69	20230901	12380	22.86	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
150	20240705	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	15240	50	2	0.33	388266980	25156	66.47	15200	15850	15100	19740	10640	15190	15434.37	1.65	2135	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	915	-9.95	8.60	12	0.42	-1531.00	1772.00	23650	20230901	-35.56	12380	20231101	23.10	19000	-19.79	20240131	13240	15.11	20240416	23650	-35.56	20230901	12380	23.10	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
151	20240705	110902	57	100.00	KOSDAQ		제약	N	N	N	N	N	15320	130	2	0.86	326338190	21080	55.70	15200	15850	15170	19740	10640	15190	15480.94	1.65	2422	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	920	-10.01	8.65	12	0.35	-1531.00	1772.00	23650	20230901	-35.22	12380	20231101	23.75	19000	-19.37	20240131	13240	15.71	20240416	23650	-35.22	20230901	12380	23.75	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
152	20240705	100903	57	100.00	KOSDAQ		제약	N	N	N	N	N	15440	250	2	1.65	237097480	15254	40.31	15200	15850	15170	19740	10640	15190	15543.30	1.65	326	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	927	-10.08	8.71	12	0.25	-1531.00	1772.00	23650	20230901	-34.71	12380	20231101	24.72	19000	-18.74	20240131	13240	16.62	20240416	23650	-34.71	20230901	12380	24.72	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
153	20240705	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	15420	230	2	1.51	19414790	1270	3.36	15200	15480	15170	19740	10640	15190	15287.24	1.65	-9	15523	15356	15033	14866	14543	15195	14705	30	4550	500	10320	10	1	6003387	926	-10.07	8.70	12	0.02	-1531.00	1772.00	23650	20230901	-34.80	12380	20231101	24.56	19000	-18.84	20240131	13240	16.47	20240416	23650	-34.80	20230901	12380	24.56	20231101	0.12	N	196300	500	30 억	99046	N	N	N	N
154	20240704	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	15190	-10	5	-0.07	567316010	37843	50.41	15200	15200	14710	19760	10640	15200	14991.25	1.58	4213	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	912	-9.92	8.57	12	0.63	-1531.00	1772.00	23650	20230901	-35.77	12380	20231101	22.70	19000	-20.05	20240131	13240	14.73	20240416	23650	-35.77	20230901	12380	22.70	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
155	20240704	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	15080	-120	5	-0.79	559545180	37330	49.73	15200	15200	14710	19760	10640	15200	14989.16	1.58	4194	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	905	-9.85	8.51	12	0.62	-1531.00	1772.00	23650	20230901	-36.24	12380	20231101	21.81	19000	-20.63	20240131	13240	13.90	20240416	23650	-36.24	20230901	12380	21.81	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
156	20240704	140902	57	100.00	KOSDAQ		제약	N	N	N	N	N	15070	-130	5	-0.86	490105280	32745	43.62	15200	15200	14710	19760	10640	15200	14967.33	1.58	4328	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	905	-9.84	8.50	12	0.55	-1531.00	1772.00	23650	20230901	-36.28	12380	20231101	21.73	19000	-20.68	20240131	13240	13.82	20240416	23650	-36.28	20230901	12380	21.73	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
157	20240704	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	15050	-150	5	-0.99	469486010	31377	41.80	15200	15200	14710	19760	10640	15200	14962.74	1.58	4183	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	904	-9.83	8.49	12	0.52	-1531.00	1772.00	23650	20230901	-36.36	12380	20231101	21.57	19000	-20.79	20240131	13240	13.67	20240416	23650	-36.36	20230901	12380	21.57	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
158	20240704	120902	57	100.00	KOSDAQ		제약	N	N	N	N	N	15090	-110	5	-0.72	455934730	30479	40.60	15200	15200	14710	19760	10640	15200	14958.98	1.58	4111	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	906	-9.86	8.52	12	0.51	-1531.00	1772.00	23650	20230901	-36.19	12380	20231101	21.89	19000	-20.58	20240131	13240	13.97	20240416	23650	-36.19	20230901	12380	21.89	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
159	20240704	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	15030	-170	5	-1.12	412246710	27571	36.73	15200	15200	14710	19760	10640	15200	14952.19	1.58	3789	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	902	-9.82	8.48	12	0.46	-1531.00	1772.00	23650	20230901	-36.45	12380	20231101	21.41	19000	-20.89	20240131	13240	13.52	20240416	23650	-36.45	20230901	12380	21.41	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
160	20240704	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	14820	-380	5	-2.50	351148180	23484	31.28	15200	15200	14710	19760	10640	15200	14952.66	1.58	3272	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	890	-9.68	8.36	12	0.39	-1531.00	1772.00	23650	20230901	-37.34	12380	20231101	19.71	19000	-22.00	20240131	13240	11.93	20240416	23650	-37.34	20230901	12380	19.71	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
161	20240704	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	15150	-50	5	-0.33	10142170	673	0.90	15200	15200	15000	19760	10640	15200	15070.09	1.58	-14	16206	15702	15076	14572	13946	15955	14825	30	4560	500	10330	10	1	6003387	910	-9.90	8.55	12	0.01	-1531.00	1772.00	23650	20230901	-35.94	12380	20231101	22.37	19000	-20.26	20240131	13240	14.43	20240416	23650	-35.94	20230901	12380	22.37	20231101	0.13	N	196300	500	30 억	94589	N	N	N	N
162	20240703	160857	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	560	2	3.83	1130255360	75070	102.99	14500	15580	14450	19030	10250	14640	15056.02	1.44	8235	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	913	-9.93	8.58	12	1.25	-1531.00	1772.00	23650	20230901	-35.73	12380	20231101	22.78	19000	-20.00	20240131	13240	14.80	20240416	23650	-35.73	20230901	12380	22.78	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
163	20240703	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	15210	570	2	3.89	1069099320	71046	97.47	14500	15580	14450	19030	10250	14640	15047.99	1.44	7613	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	913	-9.93	8.58	12	1.18	-1531.00	1772.00	23650	20230901	-35.69	12380	20231101	22.86	19000	-19.95	20240131	13240	14.88	20240416	23650	-35.69	20230901	12380	22.86	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
164	20240703	140900	57	100.00	KOSDAQ		제약	N	N	N	N	N	15270	630	2	4.30	872544140	58148	79.77	14500	15580	14450	19030	10250	14640	15005.57	1.44	3913	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	917	-9.97	8.62	12	0.97	-1531.00	1772.00	23650	20230901	-35.43	12380	20231101	23.34	19000	-19.63	20240131	13240	15.33	20240416	23650	-35.43	20230901	12380	23.34	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
165	20240703	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	14940	300	2	2.05	576785380	38730	53.13	14500	15120	14450	19030	10250	14640	14892.47	1.44	2422	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	897	-9.76	8.43	12	0.65	-1531.00	1772.00	23650	20230901	-36.83	12380	20231101	20.68	19000	-21.37	20240131	13240	12.84	20240416	23650	-36.83	20230901	12380	20.68	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
166	20240703	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	15030	390	2	2.66	510469370	34292	47.04	14500	15120	14450	19030	10250	14640	14885.96	1.44	1561	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	902	-9.82	8.48	12	0.57	-1531.00	1772.00	23650	20230901	-36.45	12380	20231101	21.41	19000	-20.89	20240131	13240	13.52	20240416	23650	-36.45	20230901	12380	21.41	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
167	20240703	110901	57	100.00	KOSDAQ		제약	N	N	N	N	N	14810	170	2	1.16	423494830	28502	39.10	14500	15050	14450	19030	10250	14640	14858.43	1.44	-564	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	889	-9.67	8.36	12	0.47	-1531.00	1772.00	23650	20230901	-37.38	12380	20231101	19.63	19000	-22.05	20240131	13240	11.86	20240416	23650	-37.38	20230901	12380	19.63	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
168	20240703	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	14850	210	2	1.43	155464150	10513	14.42	14500	14950	14450	19030	10250	14640	14787.80	1.44	-265	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	892	-9.70	8.38	12	0.18	-1531.00	1772.00	23650	20230901	-37.21	12380	20231101	19.95	19000	-21.84	20240131	13240	12.16	20240416	23650	-37.21	20230901	12380	19.95	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
169	20240703	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14490	-150	5	-1.02	19173420	1319	1.81	14500	14640	14450	19030	10250	14640	14536.33	1.44	-45	15726	15182	14546	14002	13366	15455	14275	30	4390	500	9950	10	1	6003387	870	-9.46	8.18	12	0.02	-1531.00	1772.00	23650	20230901	-38.73	12380	20231101	17.04	19000	-23.74	20240131	13240	9.44	20240416	23650	-38.73	20230901	12380	17.04	20231101	0.13	N	196300	500	30 억	86180	N	N	N	N
170	20240702	160855	57	100.00	KOSDAQ		제약	N	N	N	N	N	14640	540	2	3.83	1055886340	72865	461.96	14020	15090	13910	18330	9870	14100	14490.52	1.28	9553	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	879	-9.56	8.26	12	1.21	-1531.00	1772.00	23650	20230901	-38.10	12380	20231101	18.26	19000	-22.95	20240131	13240	10.57	20240416	23650	-38.10	20230901	12380	18.26	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
171	20240702	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	14710	610	2	4.33	1029070270	71036	450.36	14020	15090	13910	18330	9870	14100	14486.60	1.28	9227	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	883	-9.61	8.30	12	1.18	-1531.00	1772.00	23650	20230901	-37.80	12380	20231101	18.82	19000	-22.58	20240131	13240	11.10	20240416	23650	-37.80	20230901	12380	18.82	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
172	20240702	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14710	610	2	4.33	916464210	63370	401.76	14020	15090	13910	18330	9870	14100	14462.11	1.28	7981	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	883	-9.61	8.30	12	1.06	-1531.00	1772.00	23650	20230901	-37.80	12380	20231101	18.82	19000	-22.58	20240131	13240	11.10	20240416	23650	-37.80	20230901	12380	18.82	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
173	20240702	130857	57	100.00	KOSDAQ		제약	N	N	N	N	N	14340	240	2	1.70	351627920	24835	157.45	14020	14490	13910	18330	9870	14100	14158.56	1.28	1242	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	861	-9.37	8.09	12	0.41	-1531.00	1772.00	23650	20230901	-39.37	12380	20231101	15.83	19000	-24.53	20240131	13240	8.31	20240416	23650	-39.37	20230901	12380	15.83	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
174	20240702	120858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	-70	5	-0.50	212178660	15107	95.78	14020	14250	13910	18330	9870	14100	14045.06	1.28	-1398	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	842	-9.16	7.92	12	0.25	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
175	20240702	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	0	3	0.00	131235020	9361	59.35	14020	14150	13910	18330	9870	14100	14019.34	1.28	-2843	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	846	-9.21	7.96	12	0.16	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
176	20240702	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	0	3	0.00	85642700	6120	38.80	14020	14150	13910	18330	9870	14100	13993.91	1.28	-2322	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	846	-9.21	7.96	12	0.10	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
177	20240702	090858	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	-20	5	-0.14	4733220	337	2.14	14020	14150	14010	18330	9870	14100	14045.16	1.28	13	14613	14356	14193	13936	13773	14485	14065	30	4230	500	9580	10	1	6003387	845	-9.20	7.95	12	0.01	-1531.00	1772.00	23650	20230901	-40.47	12380	20231101	13.73	19000	-25.89	20240131	13240	6.34	20240416	23650	-40.47	20230901	12380	13.73	20231101	0.14	N	196300	500	30 억	77050	N	N	N	N
178	20240701	160854	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	70	2	0.50	210670120	14838	37.41	14030	14450	14030	18230	9830	14030	14198.41	1.34	-3453	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	846	-9.21	7.96	12	0.25	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
179	20240701	150856	57	100.00	KOSDAQ		제약	N	N	N	N	N	14190	160	2	1.14	170015780	11965	30.16	14030	14450	14030	18230	9830	14030	14209.43	1.34	-2190	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	852	-9.27	8.01	12	0.20	-1531.00	1772.00	23650	20230901	-40.00	12380	20231101	14.62	19000	-25.32	20240131	13240	7.18	20240416	23650	-40.00	20230901	12380	14.62	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
180	20240701	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	14300	270	2	1.92	157457390	11084	27.94	14030	14450	14030	18230	9830	14030	14205.83	1.34	-2355	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	858	-9.34	8.07	12	0.18	-1531.00	1772.00	23650	20230901	-39.53	12380	20231101	15.51	19000	-24.74	20240131	13240	8.01	20240416	23650	-39.53	20230901	12380	15.51	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
181	20240701	130855	57	100.00	KOSDAQ		제약	N	N	N	N	N	14270	240	2	1.71	132631370	9337	23.54	14030	14450	14030	18230	9830	14030	14204.92	1.34	-2575	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	857	-9.32	8.05	12	0.16	-1531.00	1772.00	23650	20230901	-39.66	12380	20231101	15.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	12380	15.27	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
182	20240701	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	14290	260	2	1.85	105128080	7409	18.68	14030	14450	14030	18230	9830	14030	14189.24	1.34	-1841	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	858	-9.33	8.06	12	0.12	-1531.00	1772.00	23650	20230901	-39.58	12380	20231101	15.43	19000	-24.79	20240131	13240	7.93	20240416	23650	-39.58	20230901	12380	15.43	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
183	20240701	110853	57	100.00	KOSDAQ		제약	N	N	N	N	N	14310	280	2	2.00	80384740	5682	14.32	14030	14450	14030	18230	9830	14030	14147.26	1.34	-981	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	859	-9.35	8.08	12	0.09	-1531.00	1772.00	23650	20230901	-39.49	12380	20231101	15.59	19000	-24.68	20240131	13240	8.08	20240416	23650	-39.49	20230901	12380	15.59	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
184	20240701	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	70	2	0.50	52272810	3701	9.33	14030	14230	14030	18230	9830	14030	14123.97	1.34	-634	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	846	-9.21	7.96	12	0.06	-1531.00	1772.00	23650	20230901	-40.38	12380	20231101	13.89	19000	-25.79	20240131	13240	6.50	20240416	23650	-40.38	20230901	12380	13.89	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N
185	20240701	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	14130	100	2	0.71	3948350	280	0.71	14030	14230	14030	18230	9830	14030	14101.25	1.34	-48	14703	14366	14063	13726	13423	14535	13895	30	4200	500	9540	10	1	6003387	848	-9.23	7.97	12	0.00	-1531.00	1772.00	23650	20230901	-40.25	12380	20231101	14.14	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	12380	14.14	20231101	0.15	N	196300	500	30 억	80503	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History