KissMeData/217730/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	40	2	2.46	296590375	180836	31.59	1620	1677	1618	2105	1137	1623	1640.08	1.44	-2238	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	932	-3.29	1.94	12	0.32	-505.00	857.00	3920	20240610	-57.58	1166	20231116	42.62	3920	-57.58	20240610	1618	2.78	20240731	3920	-57.58	20240610	1166	42.62	20231116	0.93	N	217730	500	280 억	809586	N	N	342	N	N
3	20240731	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	40	2	2.46	286296868	174642	30.51	1620	1677	1618	2105	1137	1623	1639.34	1.44	-4470	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	932	-3.29	1.94	12	0.31	-505.00	857.00	3920	20240610	-57.58	1166	20231116	42.62	3920	-57.58	20240610	1618	2.78	20240731	3920	-57.58	20240610	1166	42.62	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
4	20240731	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1638	15	2	0.92	240938993	147165	25.71	1620	1677	1618	2105	1137	1623	1637.20	1.44	-8940	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	918	-3.24	1.91	12	0.26	-505.00	857.00	3920	20240610	-58.21	1166	20231116	40.48	3920	-58.21	20240610	1618	1.24	20240731	3920	-58.21	20240610	1166	40.48	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
5	20240731	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	21	2	1.29	222150932	135713	23.71	1620	1677	1618	2105	1137	1623	1636.92	1.44	-6398	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	922	-3.26	1.92	12	0.24	-505.00	857.00	3920	20240610	-58.06	1166	20231116	40.99	3920	-58.06	20240610	1618	1.61	20240731	3920	-58.06	20240610	1166	40.99	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
6	20240731	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1632	9	2	0.55	197944857	120892	21.12	1620	1677	1618	2105	1137	1623	1637.37	1.44	-15185	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	915	-3.23	1.90	12	0.22	-505.00	857.00	3920	20240610	-58.37	1166	20231116	39.97	3920	-58.37	20240610	1618	0.87	20240731	3920	-58.37	20240610	1166	39.97	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
7	20240731	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	4	2	0.25	174379999	106410	18.59	1620	1677	1618	2105	1137	1623	1638.76	1.44	-15745	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	912	-3.22	1.90	12	0.19	-505.00	857.00	3920	20240610	-58.49	1166	20231116	39.54	3920	-58.49	20240610	1618	0.56	20240731	3920	-58.49	20240610	1166	39.54	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
8	20240731	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	36	2	2.22	127683645	77834	13.60	1620	1677	1618	2105	1137	1623	1640.46	1.44	-12459	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	930	-3.29	1.94	12	0.14	-505.00	857.00	3920	20240610	-57.68	1166	20231116	42.28	3920	-57.68	20240610	1618	2.53	20240731	3920	-57.68	20240610	1166	42.28	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
9	20240731	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	-3	5	-0.18	51244852	31327	5.47	1620	1677	1618	2105	1137	1623	1635.80	1.44	-6448	1841	1732	1676	1567	1511	1704	1539	280	482	500	1100	1	1	56054149	908	-3.21	1.89	12	0.06	-505.00	857.00	3920	20240610	-58.67	1166	20231116	38.94	3920	-58.67	20240610	1618	0.12	20240731	3920	-58.67	20240610	1166	38.94	20231116	0.93	N	217730	500	280 억	809586	N	N	0	N	N
10	20240730	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	-131	5	-7.47	948067076	568484	255.41	1737	1785	1620	2280	1228	1754	1667.80	1.33	63895	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	910	-3.21	1.89	12	1.01	-505.00	857.00	3920	20240610	-58.60	1166	20231116	39.19	3920	-58.60	20240610	1620	0.19	20240730	3920	-58.60	20240610	1166	39.19	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
11	20240730	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	-123	5	-7.01	868185612	519398	233.35	1737	1785	1620	2280	1228	1754	1671.52	1.33	60075	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	914	-3.23	1.90	12	0.93	-505.00	857.00	3920	20240610	-58.39	1166	20231116	39.88	3920	-58.39	20240610	1620	0.68	20240730	3920	-58.39	20240610	1166	39.88	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
12	20240730	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-81	5	-4.62	522991931	308374	138.54	1737	1785	1655	2280	1228	1754	1695.97	1.33	-27578	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	938	-3.31	1.95	12	0.55	-505.00	857.00	3920	20240610	-57.32	1166	20231116	43.48	3920	-57.32	20240610	1655	1.09	20240730	3920	-57.32	20240610	1166	43.48	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
13	20240730	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-89	5	-5.07	467948569	275367	123.72	1737	1785	1659	2280	1228	1754	1699.36	1.33	-29629	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	933	-3.30	1.94	12	0.49	-505.00	857.00	3920	20240610	-57.53	1166	20231116	42.80	3920	-57.53	20240610	1659	0.36	20240730	3920	-57.53	20240610	1166	42.80	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
14	20240730	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-43	5	-2.45	346300372	202870	91.14	1737	1785	1680	2280	1228	1754	1707.01	1.33	-33753	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	959	-3.39	2.00	12	0.36	-505.00	857.00	3920	20240610	-56.35	1166	20231116	46.74	3920	-56.35	20240610	1670	2.46	20240725	3920	-56.35	20240610	1166	46.74	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
15	20240730	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	-53	5	-3.02	271466469	158657	71.28	1737	1785	1685	2280	1228	1754	1711.03	1.33	-27981	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	953	-3.37	1.98	12	0.28	-505.00	857.00	3920	20240610	-56.61	1166	20231116	45.88	3920	-56.61	20240610	1670	1.86	20240725	3920	-56.61	20240610	1166	45.88	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
16	20240730	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	-35	5	-2.00	142232022	82730	37.17	1737	1785	1703	2280	1228	1754	1719.23	1.33	-24462	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	964	-3.40	2.01	12	0.15	-505.00	857.00	3920	20240610	-56.15	1166	20231116	47.43	3920	-56.15	20240610	1670	2.93	20240725	3920	-56.15	20240610	1166	47.43	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
17	20240730	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	2	2	0.11	26956256	15487	6.96	1737	1785	1728	2280	1228	1754	1740.57	1.33	-7781	1824	1789	1745	1710	1666	1806	1727	280	526	500	1190	1	1	56054149	984	-3.48	2.05	12	0.03	-505.00	857.00	3920	20240610	-55.20	1166	20231116	50.60	3920	-55.20	20240610	1670	5.15	20240725	3920	-55.20	20240610	1166	50.60	20231116	0.94	N	217730	500	280 억	746053	N	N	0	N	N
18	20240729	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	41	2	2.39	386663145	222317	72.51	1714	1780	1701	2225	1200	1713	1739.22	1.18	82912	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	983	-3.47	2.05	12	0.40	-505.00	857.00	3920	20240610	-55.26	1166	20231116	50.43	3920	-55.26	20240610	1670	5.03	20240725	3920	-55.26	20240610	1166	50.43	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
19	20240729	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	45	2	2.63	368272934	211828	69.09	1714	1780	1701	2225	1200	1713	1738.55	1.18	83455	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	985	-3.48	2.05	12	0.38	-505.00	857.00	3920	20240610	-55.15	1166	20231116	50.77	3920	-55.15	20240610	1670	5.27	20240725	3920	-55.15	20240610	1166	50.77	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
20	20240729	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	56	2	3.27	332228602	191318	62.40	1714	1780	1701	2225	1200	1713	1736.53	1.18	85381	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	992	-3.50	2.06	12	0.34	-505.00	857.00	3920	20240610	-54.87	1166	20231116	51.72	3920	-54.87	20240610	1670	5.93	20240725	3920	-54.87	20240610	1166	51.72	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
21	20240729	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	17	2	0.99	198139503	114461	37.33	1714	1748	1701	2225	1200	1713	1731.07	1.18	28550	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	970	-3.43	2.02	12	0.20	-505.00	857.00	3920	20240610	-55.87	1166	20231116	48.37	3920	-55.87	20240610	1670	3.59	20240725	3920	-55.87	20240610	1166	48.37	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
22	20240729	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	21	2	1.23	186613954	107762	35.15	1714	1748	1701	2225	1200	1713	1731.72	1.18	28707	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	972	-3.43	2.02	12	0.19	-505.00	857.00	3920	20240610	-55.77	1166	20231116	48.71	3920	-55.77	20240610	1670	3.83	20240725	3920	-55.77	20240610	1166	48.71	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
23	20240729	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	29	2	1.69	151823483	87651	28.59	1714	1748	1701	2225	1200	1713	1732.14	1.18	29710	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	976	-3.45	2.03	12	0.16	-505.00	857.00	3920	20240610	-55.56	1166	20231116	49.40	3920	-55.56	20240610	1670	4.31	20240725	3920	-55.56	20240610	1166	49.40	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
24	20240729	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	26	2	1.52	102322006	59116	19.28	1714	1748	1701	2225	1200	1713	1730.87	1.18	28148	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	975	-3.44	2.03	12	0.11	-505.00	857.00	3920	20240610	-55.64	1166	20231116	49.14	3920	-55.64	20240610	1670	4.13	20240725	3920	-55.64	20240610	1166	49.14	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
25	20240729	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	-8	5	-0.47	18616735	10845	3.54	1714	1748	1701	2225	1200	1713	1716.62	1.18	-2928	1792	1752	1730	1690	1668	1741	1679	280	512	500	1160	1	1	56054149	956	-3.38	1.99	12	0.02	-505.00	857.00	3920	20240610	-56.51	1166	20231116	46.23	3920	-56.51	20240610	1670	2.10	20240725	3920	-56.51	20240610	1166	46.23	20231116	0.95	N	217730	500	280 억	660368	N	N	0	N	N
26	20240726	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-34	5	-1.95	523839929	303003	99.72	1730	1770	1708	2270	1223	1747	1728.88	1.20	-14816	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	960	-3.39	2.00	12	0.54	-505.00	857.00	3920	20240610	-56.30	1166	20231116	46.91	3920	-56.30	20240610	1670	2.57	20240725	3920	-56.30	20240610	1166	46.91	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
27	20240726	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-34	5	-1.95	471365729	272333	89.63	1730	1770	1711	2270	1223	1747	1730.84	1.20	-2584	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	960	-3.39	2.00	12	0.49	-505.00	857.00	3920	20240610	-56.30	1166	20231116	46.91	3920	-56.30	20240610	1670	2.57	20240725	3920	-56.30	20240610	1166	46.91	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
28	20240726	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-32	5	-1.83	401064197	231351	76.14	1730	1770	1712	2270	1223	1747	1733.57	1.20	-1997	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	961	-3.40	2.00	12	0.41	-505.00	857.00	3920	20240610	-56.25	1166	20231116	47.08	3920	-56.25	20240610	1670	2.69	20240725	3920	-56.25	20240610	1166	47.08	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
29	20240726	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-9	5	-0.52	253698675	145830	47.99	1730	1770	1730	2270	1223	1747	1739.69	1.20	15856	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	974	-3.44	2.03	12	0.26	-505.00	857.00	3920	20240610	-55.66	1166	20231116	49.06	3920	-55.66	20240610	1670	4.07	20240725	3920	-55.66	20240610	1166	49.06	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
30	20240726	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	-5	5	-0.29	186176021	106857	35.17	1730	1770	1730	2270	1223	1747	1742.29	1.20	14554	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	976	-3.45	2.03	12	0.19	-505.00	857.00	3920	20240610	-55.56	1166	20231116	49.40	3920	-55.56	20240610	1670	4.31	20240725	3920	-55.56	20240610	1166	49.40	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
31	20240726	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-1	5	-0.06	142336892	81654	26.87	1730	1770	1730	2270	1223	1747	1743.17	1.20	13386	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	979	-3.46	2.04	12	0.15	-505.00	857.00	3920	20240610	-55.46	1166	20231116	49.74	3920	-55.46	20240610	1670	4.55	20240725	3920	-55.46	20240610	1166	49.74	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
32	20240726	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	0	3	0.00	88415314	50738	16.70	1730	1770	1730	2270	1223	1747	1742.59	1.20	10475	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	979	-3.46	2.04	12	0.09	-505.00	857.00	3920	20240610	-55.43	1166	20231116	49.83	3920	-55.43	20240610	1670	4.61	20240725	3920	-55.43	20240610	1166	49.83	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
33	20240726	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	10	2	0.57	18143254	10360	3.41	1730	1763	1730	2270	1223	1747	1751.28	1.20	3019	1827	1786	1728	1687	1629	1758	1659	280	523	500	1180	1	1	56054149	985	-3.48	2.05	12	0.02	-505.00	857.00	3920	20240610	-55.18	1166	20231116	50.69	3920	-55.18	20240610	1670	5.21	20240725	3920	-55.18	20240610	1166	50.69	20231116	0.92	N	217730	500	280 억	674963	N	N	342	N	N
34	20240725	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	-23	5	-1.30	521991617	301471	71.88	1750	1769	1670	2300	1239	1770	1731.44	1.14	37002	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	979	-3.46	2.04	12	0.54	-505.00	857.00	3920	20240610	-55.43	1166	20231116	49.83	3920	-55.43	20240610	1670	4.61	20240725	3920	-55.43	20240610	1166	49.83	20231116	0.98	N	217730	500	280 억	636731	N	N	342	N	N
35	20240725	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-40	5	-2.26	462615935	267079	63.68	1750	1769	1670	2300	1239	1770	1732.13	1.14	37069	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	970	-3.43	2.02	12	0.48	-505.00	857.00	3920	20240610	-55.87	1166	20231116	48.37	3920	-55.87	20240610	1670	3.59	20240725	3920	-55.87	20240610	1166	48.37	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
36	20240725	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	-28	5	-1.58	411082672	237328	56.59	1750	1769	1670	2300	1239	1770	1732.13	1.14	37261	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	976	-3.45	2.03	12	0.42	-505.00	857.00	3920	20240610	-55.56	1166	20231116	49.40	3920	-55.56	20240610	1670	4.31	20240725	3920	-55.56	20240610	1166	49.40	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
37	20240725	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-41	5	-2.32	399244255	230539	54.97	1750	1769	1670	2300	1239	1770	1731.79	1.14	34265	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	969	-3.42	2.02	12	0.41	-505.00	857.00	3920	20240610	-55.89	1166	20231116	48.28	3920	-55.89	20240610	1670	3.53	20240725	3920	-55.89	20240610	1166	48.28	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
38	20240725	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-10	5	-0.56	383584352	221537	52.82	1750	1769	1670	2300	1239	1770	1731.47	1.14	32750	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	987	-3.49	2.05	12	0.40	-505.00	857.00	3920	20240610	-55.10	1166	20231116	50.94	3920	-55.10	20240610	1670	5.39	20240725	3920	-55.10	20240610	1166	50.94	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
39	20240725	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-45	5	-2.54	328708642	189875	45.27	1750	1769	1670	2300	1239	1770	1731.18	1.14	17124	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	967	-3.42	2.01	12	0.34	-505.00	857.00	3920	20240610	-55.99	1166	20231116	47.94	3920	-55.99	20240610	1670	3.29	20240725	3920	-55.99	20240610	1166	47.94	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
40	20240725	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-41	5	-2.32	273510656	157886	37.64	1750	1769	1670	2300	1239	1770	1732.33	1.14	4510	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	969	-3.42	2.02	12	0.28	-505.00	857.00	3920	20240610	-55.89	1166	20231116	48.28	3920	-55.89	20240610	1670	3.53	20240725	3920	-55.89	20240610	1166	48.28	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
41	20240725	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-24	5	-1.36	42469371	24564	5.86	1750	1768	1670	2300	1239	1770	1728.93	1.14	2571	1862	1815	1773	1726	1684	1839	1750	280	530	500	1200	1	1	56054149	979	-3.46	2.04	12	0.04	-505.00	857.00	3920	20240610	-55.46	1166	20231116	49.74	3920	-55.46	20240610	1670	4.55	20240725	3920	-55.46	20240610	1166	49.74	20231116	0.98	N	217730	500	280 억	636731	N	N	0	N	N
42	20240724	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	17	2	0.97	744610955	417993	125.38	1750	1820	1731	2275	1228	1753	1781.40	1.18	-22184	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	992	-3.50	2.07	12	0.75	-505.00	857.00	3920	20240610	-54.85	1166	20231116	51.80	3920	-54.85	20240610	1713	3.33	20240307	3920	-54.85	20240610	1166	51.80	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
43	20240724	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	11	2	0.63	669519960	375458	112.63	1750	1820	1731	2275	1228	1753	1783.21	1.18	-22648	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	989	-3.49	2.06	12	0.67	-505.00	857.00	3920	20240610	-55.00	1166	20231116	51.29	3920	-55.00	20240610	1713	2.98	20240307	3920	-55.00	20240610	1166	51.29	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
44	20240724	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	1	2	0.06	625428582	350356	105.10	1750	1820	1731	2275	1228	1753	1785.12	1.18	-24910	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	983	-3.47	2.05	12	0.63	-505.00	857.00	3920	20240610	-55.26	1166	20231116	50.43	3920	-55.26	20240610	1713	2.39	20240307	3920	-55.26	20240610	1166	50.43	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
45	20240724	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	34	2	1.94	523108544	292632	87.78	1750	1820	1731	2275	1228	1753	1787.60	1.18	-2774	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	1002	-3.54	2.09	12	0.52	-505.00	857.00	3920	20240610	-54.41	1166	20231116	53.26	3920	-54.41	20240610	1713	4.32	20240307	3920	-54.41	20240610	1166	53.26	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
46	20240724	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	24	2	1.37	452190179	252804	75.83	1750	1820	1731	2275	1228	1753	1788.70	1.18	-1946	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	996	-3.52	2.07	12	0.45	-505.00	857.00	3920	20240610	-54.67	1166	20231116	52.40	3920	-54.67	20240610	1713	3.74	20240307	3920	-54.67	20240610	1166	52.40	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
47	20240724	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	54	2	3.08	374089359	209161	62.74	1750	1820	1731	2275	1228	1753	1788.52	1.18	23567	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	1013	-3.58	2.11	12	0.37	-505.00	857.00	3920	20240610	-53.90	1166	20231116	54.97	3920	-53.90	20240610	1713	5.49	20240307	3920	-53.90	20240610	1166	54.97	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
48	20240724	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	60	2	3.42	279180071	156544	46.96	1750	1820	1731	2275	1228	1753	1783.40	1.18	39691	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	1016	-3.59	2.12	12	0.28	-505.00	857.00	3920	20240610	-53.75	1166	20231116	55.49	3920	-53.75	20240610	1713	5.84	20240307	3920	-53.75	20240610	1166	55.49	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
49	20240724	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	-3	5	-0.17	37237339	21393	6.42	1750	1750	1731	2275	1228	1753	1740.63	1.18	4712	1814	1783	1759	1728	1704	1799	1744	280	522	500	1190	1	1	56054149	981	-3.47	2.04	12	0.04	-505.00	857.00	3920	20240610	-55.36	1166	20231116	50.09	3920	-55.36	20240610	1713	2.16	20240307	3920	-55.36	20240610	1166	50.09	20231116	0.97	N	217730	500	280 억	658908	N	N	0	N	N
50	20240723	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	-7	5	-0.40	584007063	332930	93.39	1742	1790	1735	2285	1232	1760	1754.14	1.11	37924	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	983	-3.47	2.05	12	0.59	-505.00	857.00	3920	20240610	-55.28	1166	20231116	50.34	3920	-55.28	20240610	1713	2.34	20240307	3920	-55.28	20240610	1166	50.34	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
51	20240723	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	10	2	0.57	521897671	297545	83.47	1742	1790	1735	2285	1232	1760	1754.01	1.11	36004	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	992	-3.50	2.07	12	0.53	-505.00	857.00	3920	20240610	-54.85	1166	20231116	51.80	3920	-54.85	20240610	1713	3.33	20240307	3920	-54.85	20240610	1166	51.80	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
52	20240723	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	-11	5	-0.62	425331030	242729	68.09	1742	1790	1735	2285	1232	1760	1752.29	1.11	22099	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	980	-3.46	2.04	12	0.43	-505.00	857.00	3920	20240610	-55.38	1166	20231116	50.00	3920	-55.38	20240610	1713	2.10	20240307	3920	-55.38	20240610	1166	50.00	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
53	20240723	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-8	5	-0.45	383312887	218671	61.34	1742	1790	1735	2285	1232	1760	1752.92	1.11	15907	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	982	-3.47	2.04	12	0.39	-505.00	857.00	3920	20240610	-55.31	1166	20231116	50.26	3920	-55.31	20240610	1713	2.28	20240307	3920	-55.31	20240610	1166	50.26	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
54	20240723	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-12	5	-0.68	357452297	203845	57.18	1742	1790	1735	2285	1232	1760	1753.55	1.11	16721	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	980	-3.46	2.04	12	0.36	-505.00	857.00	3920	20240610	-55.41	1166	20231116	49.91	3920	-55.41	20240610	1713	2.04	20240307	3920	-55.41	20240610	1166	49.91	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
55	20240723	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	1	2	0.06	239764986	136359	38.25	1742	1790	1738	2285	1232	1760	1758.34	1.11	-6634	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	987	-3.49	2.05	12	0.24	-505.00	857.00	3920	20240610	-55.08	1166	20231116	51.03	3920	-55.08	20240610	1713	2.80	20240307	3920	-55.08	20240610	1166	51.03	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
56	20240723	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	10	2	0.57	144095631	81647	22.90	1742	1790	1742	2285	1232	1760	1764.86	1.11	13761	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	992	-3.50	2.07	12	0.15	-505.00	857.00	3920	20240610	-54.85	1166	20231116	51.80	3920	-54.85	20240610	1713	3.33	20240307	3920	-54.85	20240610	1166	51.80	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
57	20240723	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	21	2	1.19	46699509	26419	7.41	1742	1790	1742	2285	1232	1760	1767.65	1.11	14055	1834	1796	1777	1739	1720	1787	1730	280	525	500	1190	1	1	56054149	998	-3.53	2.08	12	0.05	-505.00	857.00	3920	20240610	-54.57	1166	20231116	52.74	3920	-54.57	20240610	1713	3.97	20240307	3920	-54.57	20240610	1166	52.74	20231116	0.97	N	217730	500	280 억	620932	N	N	0	N	N
58	20240722	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-55	5	-3.03	628406122	354551	103.00	1815	1815	1758	2355	1271	1815	1772.48	1.15	-25061	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	987	-3.49	2.05	12	0.63	-505.00	857.00	3920	20240610	-55.10	1166	20231116	50.94	3920	-55.10	20240610	1713	2.74	20240307	3920	-55.10	20240610	1166	50.94	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
59	20240722	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-38	5	-2.09	576226424	324938	94.40	1815	1815	1758	2355	1271	1815	1773.34	1.15	-33574	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	996	-3.52	2.07	12	0.58	-505.00	857.00	3920	20240610	-54.67	1166	20231116	52.40	3920	-54.67	20240610	1713	3.74	20240307	3920	-54.67	20240610	1166	52.40	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
60	20240722	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-42	5	-2.31	492885735	277770	80.69	1815	1815	1758	2355	1271	1815	1774.44	1.15	-22099	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	994	-3.51	2.07	12	0.50	-505.00	857.00	3920	20240610	-54.77	1166	20231116	52.06	3920	-54.77	20240610	1713	3.50	20240307	3920	-54.77	20240610	1166	52.06	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
61	20240722	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-52	5	-2.87	439950432	247912	72.02	1815	1815	1758	2355	1271	1815	1774.62	1.15	-19339	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	988	-3.49	2.06	12	0.44	-505.00	857.00	3920	20240610	-55.03	1166	20231116	51.20	3920	-55.03	20240610	1713	2.92	20240307	3920	-55.03	20240610	1166	51.20	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
62	20240722	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-25	5	-1.38	387513661	218255	63.40	1815	1815	1758	2355	1271	1815	1775.51	1.15	-17876	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	1003	-3.54	2.09	12	0.39	-505.00	857.00	3920	20240610	-54.34	1166	20231116	53.52	3920	-54.34	20240610	1713	4.50	20240307	3920	-54.34	20240610	1166	53.52	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
63	20240722	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1788	-27	5	-1.49	319862806	180338	52.39	1815	1815	1758	2355	1271	1815	1773.68	1.15	-30159	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	1002	-3.54	2.09	12	0.32	-505.00	857.00	3920	20240610	-54.39	1166	20231116	53.34	3920	-54.39	20240610	1713	4.38	20240307	3920	-54.39	20240610	1166	53.34	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
64	20240722	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-34	5	-1.87	177799200	99995	29.05	1815	1815	1760	2355	1271	1815	1778.08	1.15	-25673	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	998	-3.53	2.08	12	0.18	-505.00	857.00	3920	20240610	-54.57	1166	20231116	52.74	3920	-54.57	20240610	1713	3.97	20240307	3920	-54.57	20240610	1166	52.74	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
65	20240722	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-20	5	-1.10	38049451	21262	6.18	1815	1815	1760	2355	1271	1815	1789.54	1.15	-1040	1869	1841	1802	1774	1735	1856	1789	280	540	500	1230	1	1	56054149	1006	-3.55	2.09	12	0.04	-505.00	857.00	3920	20240610	-54.21	1166	20231116	53.95	3920	-54.21	20240610	1713	4.79	20240307	3920	-54.21	20240610	1166	53.95	20231116	0.99	N	217730	500	280 억	645985	N	N	0	N	N
66	20240719	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	25	2	1.40	614941808	342716	55.76	1790	1830	1763	2325	1253	1790	1794.15	1.24	-46713	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1017	-3.59	2.12	12	0.61	-505.00	857.00	3920	20240610	-53.70	1166	20231116	55.66	3920	-53.70	20240610	1713	5.95	20240307	3920	-53.70	20240610	1166	55.66	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
67	20240719	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	14	2	0.78	569042379	317380	51.63	1790	1830	1763	2325	1253	1790	1792.94	1.24	-51475	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1011	-3.57	2.11	12	0.57	-505.00	857.00	3920	20240610	-53.98	1166	20231116	54.72	3920	-53.98	20240610	1713	5.31	20240307	3920	-53.98	20240610	1166	54.72	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
68	20240719	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	10	2	0.56	507417520	283229	46.08	1790	1830	1763	2325	1253	1790	1791.55	1.24	-66731	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1009	-3.56	2.10	12	0.51	-505.00	857.00	3920	20240610	-54.08	1166	20231116	54.37	3920	-54.08	20240610	1713	5.08	20240307	3920	-54.08	20240610	1166	54.37	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
69	20240719	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1785	-5	5	-0.28	439142994	245236	39.90	1790	1830	1763	2325	1253	1790	1790.70	1.24	-74698	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1001	-3.53	2.08	12	0.44	-505.00	857.00	3920	20240610	-54.46	1166	20231116	53.09	3920	-54.46	20240610	1713	4.20	20240307	3920	-54.46	20240610	1166	53.09	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
70	20240719	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	10	2	0.56	368883501	205777	33.48	1790	1830	1763	2325	1253	1790	1792.64	1.24	-60552	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1009	-3.56	2.10	12	0.37	-505.00	857.00	3920	20240610	-54.08	1166	20231116	54.37	3920	-54.08	20240610	1713	5.08	20240307	3920	-54.08	20240610	1166	54.37	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
71	20240719	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	0	3	0.00	344233915	192038	31.24	1790	1830	1763	2325	1253	1790	1792.53	1.24	-62364	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1003	-3.54	2.09	12	0.34	-505.00	857.00	3920	20240610	-54.34	1166	20231116	53.52	3920	-54.34	20240610	1713	4.50	20240307	3920	-54.34	20240610	1166	53.52	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
72	20240719	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	22	2	1.23	223457828	124672	20.28	1790	1830	1763	2325	1253	1790	1792.37	1.24	-38032	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	1016	-3.59	2.11	12	0.22	-505.00	857.00	3920	20240610	-53.78	1166	20231116	55.40	3920	-53.78	20240610	1713	5.78	20240307	3920	-53.78	20240610	1166	55.40	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
73	20240719	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-13	5	-0.73	55570026	31226	5.08	1790	1790	1774	2325	1253	1790	1779.50	1.24	-17730	1865	1827	1781	1743	1697	1804	1720	280	535	500	1210	1	1	56054149	996	-3.52	2.07	12	0.06	-505.00	857.00	3920	20240610	-54.67	1166	20231116	52.40	3920	-54.67	20240610	1713	3.74	20240307	3920	-54.67	20240610	1166	52.40	20231116	0.98	N	217730	500	280 억	695097	N	N	0	N	N
74	20240718	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-34	5	-1.86	1089822958	613463	117.77	1819	1819	1735	2370	1277	1824	1776.49	1.13	61798	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	1003	-3.54	2.09	12	1.09	-505.00	857.00	3920	20240610	-54.34	1166	20231116	53.52	3920	-54.34	20240610	1713	4.50	20240307	3920	-54.34	20240610	1166	53.52	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
75	20240718	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	-37	5	-2.03	974828881	549018	105.40	1819	1819	1735	2370	1277	1824	1775.58	1.13	53311	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	1002	-3.54	2.09	12	0.98	-505.00	857.00	3920	20240610	-54.41	1166	20231116	53.26	3920	-54.41	20240610	1713	4.32	20240307	3920	-54.41	20240610	1166	53.26	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
76	20240718	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-41	5	-2.25	931063910	524515	100.69	1819	1819	1735	2370	1277	1824	1775.09	1.13	57587	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	999	-3.53	2.08	12	0.94	-505.00	857.00	3920	20240610	-54.52	1166	20231116	52.92	3920	-54.52	20240610	1713	4.09	20240307	3920	-54.52	20240610	1166	52.92	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
77	20240718	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-34	5	-1.86	876225157	493805	94.80	1819	1819	1735	2370	1277	1824	1774.43	1.13	53680	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	1003	-3.54	2.09	12	0.88	-505.00	857.00	3920	20240610	-54.34	1166	20231116	53.52	3920	-54.34	20240610	1713	4.50	20240307	3920	-54.34	20240610	1166	53.52	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
78	20240718	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	-38	5	-2.08	833252225	469779	90.18	1819	1819	1735	2370	1277	1824	1773.71	1.13	52593	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	1001	-3.54	2.08	12	0.84	-505.00	857.00	3920	20240610	-54.44	1166	20231116	53.17	3920	-54.44	20240610	1713	4.26	20240307	3920	-54.44	20240610	1166	53.17	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
79	20240718	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1799	-25	5	-1.37	758916357	428129	82.19	1819	1819	1735	2370	1277	1824	1772.63	1.13	46217	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	1008	-3.56	2.10	12	0.76	-505.00	857.00	3920	20240610	-54.11	1166	20231116	54.29	3920	-54.11	20240610	1713	5.02	20240307	3920	-54.11	20240610	1166	54.29	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
80	20240718	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	-65	5	-3.56	548969672	311434	59.79	1819	1819	1735	2370	1277	1824	1762.71	1.13	46909	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	986	-3.48	2.05	12	0.56	-505.00	857.00	3920	20240610	-55.13	1166	20231116	50.86	3920	-55.13	20240610	1713	2.69	20240307	3920	-55.13	20240610	1166	50.86	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
81	20240718	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	-49	5	-2.69	205201471	116249	22.32	1819	1819	1739	2370	1277	1824	1765.18	1.13	528	1918	1871	1838	1791	1758	1854	1774	280	546	500	1240	1	1	56054149	995	-3.51	2.07	12	0.21	-505.00	857.00	3920	20240610	-54.72	1166	20231116	52.23	3920	-54.72	20240610	1713	3.62	20240307	3920	-54.72	20240610	1166	52.23	20231116	1.01	N	217730	500	280 억	633278	N	N	0	N	N
82	20240717	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-46	5	-2.46	944856022	515062	59.33	1870	1885	1805	2430	1309	1870	1834.46	1.07	35359	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1022	-3.61	2.13	12	0.92	-505.00	857.00	3920	20240610	-53.47	1166	20231116	56.43	3920	-53.47	20240610	1713	6.48	20240307	3920	-53.47	20240610	1166	56.43	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
83	20240717	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	-39	5	-2.09	867832698	472915	54.47	1870	1885	1805	2430	1309	1870	1835.07	1.07	36159	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1026	-3.63	2.14	12	0.84	-505.00	857.00	3920	20240610	-53.29	1166	20231116	57.03	3920	-53.29	20240610	1713	6.89	20240307	3920	-53.29	20240610	1166	57.03	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
84	20240717	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-35	5	-1.87	790886329	430892	49.63	1870	1885	1805	2430	1309	1870	1835.46	1.07	42921	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1029	-3.63	2.14	12	0.77	-505.00	857.00	3920	20240610	-53.19	1166	20231116	57.38	3920	-53.19	20240610	1713	7.12	20240307	3920	-53.19	20240610	1166	57.38	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
85	20240717	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-28	5	-1.50	734881905	400485	46.13	1870	1885	1805	2430	1309	1870	1834.98	1.07	47132	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1033	-3.65	2.15	12	0.71	-505.00	857.00	3920	20240610	-53.01	1166	20231116	57.98	3920	-53.01	20240610	1713	7.53	20240307	3920	-53.01	20240610	1166	57.98	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
86	20240717	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-35	5	-1.87	673635724	367093	42.28	1870	1885	1805	2430	1309	1870	1835.05	1.07	36675	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1029	-3.63	2.14	12	0.65	-505.00	857.00	3920	20240610	-53.19	1166	20231116	57.38	3920	-53.19	20240610	1713	7.12	20240307	3920	-53.19	20240610	1166	57.38	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
87	20240717	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-20	5	-1.07	599815141	326959	37.66	1870	1885	1805	2430	1309	1870	1834.53	1.07	53206	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1037	-3.66	2.16	12	0.58	-505.00	857.00	3920	20240610	-52.81	1166	20231116	58.66	3920	-52.81	20240610	1713	8.00	20240307	3920	-52.81	20240610	1166	58.66	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
88	20240717	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-60	5	-3.21	355652219	192957	22.23	1870	1885	1810	2430	1309	1870	1843.17	1.07	-182	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1015	-3.58	2.11	12	0.34	-505.00	857.00	3920	20240610	-53.83	1166	20231116	55.23	3920	-53.83	20240610	1713	5.66	20240307	3920	-53.83	20240610	1166	55.23	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
89	20240717	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	-1	5	-0.05	41172494	22087	2.54	1870	1885	1859	2430	1309	1870	1864.11	1.07	5253	2036	1953	1904	1821	1772	1928	1796	280	560	500	1270	1	1	56054149	1048	-3.70	2.18	12	0.04	-505.00	857.00	3920	20240610	-52.32	1166	20231116	60.29	3920	-52.32	20240610	1713	9.11	20240307	3920	-52.32	20240610	1166	60.29	20231116	0.98	N	217730	500	280 억	597242	N	N	0	N	N
90	20240716	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	-99	5	-5.03	1618360142	853773	112.01	1960	1987	1855	2555	1379	1969	1895.54	0.88	102317	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1048	-3.70	2.18	12	1.52	-505.00	857.00	3920	20240610	-52.30	1166	20231116	60.38	3920	-52.30	20240610	1713	9.17	20240307	3920	-52.30	20240610	1166	60.38	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
91	20240716	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-101	5	-5.13	1530639848	806716	105.84	1960	1987	1855	2555	1379	1969	1897.37	0.88	94755	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1047	-3.70	2.18	12	1.44	-505.00	857.00	3920	20240610	-52.35	1166	20231116	60.21	3920	-52.35	20240610	1713	9.05	20240307	3920	-52.35	20240610	1166	60.21	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
92	20240716	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-96	5	-4.88	1280101805	672456	88.22	1960	1987	1855	2555	1379	1969	1903.62	0.88	45609	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1050	-3.71	2.19	12	1.20	-505.00	857.00	3920	20240610	-52.22	1166	20231116	60.63	3920	-52.22	20240610	1713	9.34	20240307	3920	-52.22	20240610	1166	60.63	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
93	20240716	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	-79	5	-4.01	975073995	509789	66.88	1960	1987	1880	2555	1379	1969	1912.70	0.88	67288	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1059	-3.74	2.21	12	0.91	-505.00	857.00	3920	20240610	-51.79	1166	20231116	62.09	3920	-51.79	20240610	1713	10.33	20240307	3920	-51.79	20240610	1166	62.09	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
94	20240716	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-76	5	-3.86	887276101	463412	60.80	1960	1987	1880	2555	1379	1969	1914.66	0.88	68603	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1061	-3.75	2.21	12	0.83	-505.00	857.00	3920	20240610	-51.71	1166	20231116	62.35	3920	-51.71	20240610	1713	10.51	20240307	3920	-51.71	20240610	1166	62.35	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
95	20240716	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	-73	5	-3.71	775132541	404375	53.05	1960	1987	1880	2555	1379	1969	1916.87	0.88	62492	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1063	-3.75	2.21	12	0.72	-505.00	857.00	3920	20240610	-51.63	1166	20231116	62.61	3920	-51.63	20240610	1713	10.68	20240307	3920	-51.63	20240610	1166	62.61	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
96	20240716	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	-74	5	-3.76	475159548	246133	32.29	1960	1987	1880	2555	1379	1969	1930.50	0.88	-2943	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1062	-3.75	2.21	12	0.44	-505.00	857.00	3920	20240610	-51.66	1166	20231116	62.52	3920	-51.66	20240610	1713	10.62	20240307	3920	-51.66	20240610	1166	62.52	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
97	20240716	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	-12	5	-0.61	45738738	23368	3.07	1960	1987	1951	2555	1379	1969	1957.32	0.88	209	2093	2030	1997	1934	1901	2014	1918	280	586	500	1330	1	1	56054149	1097	-3.88	2.28	12	0.04	-505.00	857.00	3920	20240610	-50.08	1166	20231116	67.84	3920	-50.08	20240610	1713	14.24	20240307	3920	-50.08	20240610	1166	67.84	20231116	0.99	N	217730	500	280 억	494875	N	N	0	N	N
98	20240715	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	-51	5	-2.52	1499552523	752731	76.08	2035	2060	1964	2625	1415	2020	1992.27	0.85	21513	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	1	1	56054149	1104	-3.90	2.30	12	1.34	-505.00	857.00	3920	20240610	-49.77	1166	20231116	68.87	3920	-49.77	20240610	1713	14.94	20240307	3920	-49.77	20240610	1166	68.87	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
99	20240715	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-53	5	-2.62	1420546413	712632	72.03	2035	2060	1964	2625	1415	2020	1993.38	0.85	33958	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	1	1	56054149	1103	-3.90	2.30	12	1.27	-505.00	857.00	3920	20240610	-49.82	1166	20231116	68.70	3920	-49.82	20240610	1713	14.83	20240307	3920	-49.82	20240610	1166	68.70	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
100	20240715	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-38	5	-1.88	1172727982	587153	59.35	2035	2060	1980	2625	1415	2020	1997.31	0.85	67296	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	1	1	56054149	1111	-3.92	2.31	12	1.05	-505.00	857.00	3920	20240610	-49.44	1166	20231116	69.98	3920	-49.44	20240610	1713	15.70	20240307	3920	-49.44	20240610	1166	69.98	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
101	20240715	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-27	5	-1.34	943183495	471614	47.67	2035	2060	1980	2625	1415	2020	1999.91	0.85	81674	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	1	1	56054149	1117	-3.95	2.33	12	0.84	-505.00	857.00	3920	20240610	-49.16	1166	20231116	70.93	3920	-49.16	20240610	1713	16.35	20240307	3920	-49.16	20240610	1166	70.93	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
102	20240715	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-25	5	-1.24	875837481	437916	44.26	2035	2060	1980	2625	1415	2020	2000.01	0.85	77994	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	1	1	56054149	1118	-3.95	2.33	12	0.78	-505.00	857.00	3920	20240610	-49.11	1166	20231116	71.10	3920	-49.11	20240610	1713	16.46	20240307	3920	-49.11	20240610	1166	71.10	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
103	20240715	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1988	-32	5	-1.58	761217929	380330	38.44	2035	2060	1980	2625	1415	2020	2001.47	0.85	72592	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	1	1	56054149	1114	-3.94	2.32	12	0.68	-505.00	857.00	3920	20240610	-49.29	1166	20231116	70.50	3920	-49.29	20240610	1713	16.05	20240307	3920	-49.29	20240610	1166	70.50	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
104	20240715	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-20	5	-0.99	505784541	252111	25.48	2035	2060	1980	2625	1415	2020	2006.20	0.85	55580	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	5	1	56054149	1121	-3.96	2.33	12	0.45	-505.00	857.00	3920	20240610	-48.98	1166	20231116	71.53	3920	-48.98	20240610	1713	16.75	20240307	3920	-48.98	20240610	1166	71.53	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
105	20240715	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-10	5	-0.50	191984005	94975	9.60	2035	2060	1980	2625	1415	2020	2021.42	0.85	18253	2187	2103	2051	1967	1915	2077	1941	280	605	500	1370	5	1	56054149	1127	-3.98	2.35	12	0.17	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1713	17.34	20240307	3920	-48.72	20240610	1166	72.38	20231116	1.02	N	217730	500	280 억	474060	N	N	0	N	N
106	20240712	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-100	5	-4.72	1997779325	978302	89.18	2090	2135	1999	2755	1485	2120	2042.31	0.86	-5605	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1132	-4.00	2.36	12	1.75	-505.00	857.00	3920	20240610	-48.47	1166	20231116	73.24	3920	-48.47	20240610	1713	17.92	20240307	3920	-48.47	20240610	1166	73.24	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
107	20240712	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-90	5	-4.25	1923386935	941489	85.83	2090	2135	1999	2755	1485	2120	2042.92	0.86	-6973	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1138	-4.02	2.37	12	1.68	-505.00	857.00	3920	20240610	-48.21	1166	20231116	74.10	3920	-48.21	20240610	1713	18.51	20240307	3920	-48.21	20240610	1166	74.10	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
108	20240712	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-80	5	-3.77	1782203320	871908	79.48	2090	2135	1999	2755	1485	2120	2044.03	0.86	-9749	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1144	-4.04	2.38	12	1.56	-505.00	857.00	3920	20240610	-47.96	1166	20231116	74.96	3920	-47.96	20240610	1713	19.09	20240307	3920	-47.96	20240610	1166	74.96	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
109	20240712	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-85	5	-4.01	1635949450	799730	72.90	2090	2135	1999	2755	1485	2120	2045.63	0.86	-1270	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1141	-4.03	2.37	12	1.43	-505.00	857.00	3920	20240610	-48.09	1166	20231116	74.53	3920	-48.09	20240610	1713	18.80	20240307	3920	-48.09	20240610	1166	74.53	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
110	20240712	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-90	5	-4.25	1539111040	751786	68.53	2090	2135	1999	2755	1485	2120	2047.27	0.86	8923	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1138	-4.02	2.37	12	1.34	-505.00	857.00	3920	20240610	-48.21	1166	20231116	74.10	3920	-48.21	20240610	1713	18.51	20240307	3920	-48.21	20240610	1166	74.10	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
111	20240712	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-105	5	-4.95	1415047105	690146	62.91	2090	2135	1999	2755	1485	2120	2050.36	0.86	31574	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1129	-3.99	2.35	12	1.23	-505.00	857.00	3920	20240610	-48.60	1166	20231116	72.81	3920	-48.60	20240610	1713	17.63	20240307	3920	-48.60	20240610	1166	72.81	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
112	20240712	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-55	5	-2.59	672306375	323401	29.48	2090	2135	2045	2755	1485	2120	2078.86	0.86	13596	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1158	-4.09	2.41	12	0.58	-505.00	857.00	3920	20240610	-47.32	1166	20231116	77.10	3920	-47.32	20240610	1713	20.55	20240307	3920	-47.32	20240610	1166	77.10	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
113	20240712	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-5	5	-0.24	231998360	111429	10.16	2090	2115	2055	2755	1485	2120	2082.02	0.86	3297	2256	2187	2131	2062	2006	2160	2035	280	635	500	1440	5	1	56054149	1186	-4.19	2.47	12	0.20	-505.00	857.00	3920	20240610	-46.05	1166	20231116	81.39	3920	-46.05	20240610	1713	23.47	20240307	3920	-46.05	20240610	1166	81.39	20231116	1.06	N	217730	500	280 억	479340	N	N	0	N	N
114	20240711	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	0	3	0.00	2318839900	1081503	24.28	2150	2200	2075	2755	1485	2120	2144.11	0.95	-53333	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1188	-4.20	2.47	12	1.93	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1713	23.76	20240307	3920	-45.92	20240610	1166	81.82	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
115	20240711	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	20	2	0.94	2221827665	1035833	23.25	2150	2200	2075	2755	1485	2120	2144.97	0.95	-59666	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1200	-4.24	2.50	12	1.85	-505.00	857.00	3920	20240610	-45.41	1166	20231116	83.53	3920	-45.41	20240610	1713	24.93	20240307	3920	-45.41	20240610	1166	83.53	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
116	20240711	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	2064511320	962294	21.60	2150	2200	2075	2755	1485	2120	2145.41	0.95	-68496	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1194	-4.22	2.49	12	1.72	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1713	24.34	20240307	3920	-45.66	20240610	1166	82.68	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
117	20240711	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	1970008905	917870	20.61	2150	2200	2075	2755	1485	2120	2146.28	0.95	-67634	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1194	-4.22	2.49	12	1.64	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1713	24.34	20240307	3920	-45.66	20240610	1166	82.68	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
118	20240711	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	25	2	1.18	1846841145	860273	19.31	2150	2200	2075	2755	1485	2120	2146.81	0.95	-69505	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1202	-4.25	2.50	12	1.53	-505.00	857.00	3920	20240610	-45.28	1166	20231116	83.96	3920	-45.28	20240610	1713	25.22	20240307	3920	-45.28	20240610	1166	83.96	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
119	20240711	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	25	2	1.18	1671150635	778162	17.47	2150	2200	2075	2755	1485	2120	2147.56	0.95	-68039	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1202	-4.25	2.50	12	1.39	-505.00	857.00	3920	20240610	-45.28	1166	20231116	83.96	3920	-45.28	20240610	1713	25.22	20240307	3920	-45.28	20240610	1166	83.96	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
120	20240711	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	65	2	3.07	1099249800	513791	11.53	2150	2195	2075	2755	1485	2120	2139.49	0.95	-26052	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1225	-4.33	2.55	12	0.92	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1713	27.55	20240307	3920	-44.26	20240610	1166	87.39	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
121	20240711	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-20	5	-0.94	338237740	159294	3.58	2150	2160	2090	2755	1485	2120	2123.36	0.95	-39347	2373	2246	2123	1996	1873	2310	2060	280	635	500	1440	5	1	56054149	1177	-4.16	2.45	12	0.28	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1713	22.59	20240307	3920	-46.43	20240610	1166	80.10	20231116	1.18	N	217730	500	280 억	532160	N	N	0	N	N
122	20240710	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	120	2	6.00	9488591125	4430676	169.89	2010	2250	2000	2600	1400	2000	2141.58	0.65	167854	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1188	-4.20	2.47	12	7.90	-505.00	857.00	3920	20240610	-45.92	1166	20231116	81.82	3920	-45.92	20240610	1713	23.76	20240307	3920	-45.92	20240610	1166	81.82	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
123	20240710	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	105	2	5.25	9270875550	4327719	165.94	2010	2250	2000	2600	1400	2000	2142.21	0.65	181941	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1180	-4.17	2.46	12	7.72	-505.00	857.00	3920	20240610	-46.30	1166	20231116	80.53	3920	-46.30	20240610	1713	22.88	20240307	3920	-46.30	20240610	1166	80.53	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
124	20240710	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	100	2	5.00	8877326025	4139656	158.73	2010	2250	2000	2600	1400	2000	2144.46	0.65	171722	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1177	-4.16	2.45	12	7.39	-505.00	857.00	3920	20240610	-46.43	1166	20231116	80.10	3920	-46.43	20240610	1713	22.59	20240307	3920	-46.43	20240610	1166	80.10	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
125	20240710	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	130	2	6.50	7787015550	3622927	138.91	2010	2250	2000	2600	1400	2000	2149.37	0.65	340954	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1194	-4.22	2.49	12	6.46	-505.00	857.00	3920	20240610	-45.66	1166	20231116	82.68	3920	-45.66	20240610	1713	24.34	20240307	3920	-45.66	20240610	1166	82.68	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
126	20240710	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	150	2	7.50	7411707750	3447296	132.18	2010	2250	2000	2600	1400	2000	2150.01	0.65	346205	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1205	-4.26	2.51	12	6.15	-505.00	857.00	3920	20240610	-45.15	1166	20231116	84.39	3920	-45.15	20240610	1713	25.51	20240307	3920	-45.15	20240610	1166	84.39	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
127	20240710	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	160	2	8.00	6947094425	3230298	123.86	2010	2250	2000	2600	1400	2000	2150.60	0.65	336816	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1211	-4.28	2.52	12	5.76	-505.00	857.00	3920	20240610	-44.90	1166	20231116	85.25	3920	-44.90	20240610	1713	26.09	20240307	3920	-44.90	20240610	1166	85.25	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
128	20240710	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	155	2	7.75	5936960140	2763401	105.96	2010	2250	2000	2600	1400	2000	2148.43	0.65	277707	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1208	-4.27	2.51	12	4.93	-505.00	857.00	3920	20240610	-45.03	1166	20231116	84.82	3920	-45.03	20240610	1713	25.80	20240307	3920	-45.03	20240610	1166	84.82	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
129	20240710	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	65	2	3.25	626484540	305035	11.70	2010	2085	2000	2600	1400	2000	2053.81	0.65	-27782	2120	2060	1980	1920	1840	2090	1950	280	600	500	1360	5	1	56054149	1158	-4.09	2.41	12	0.54	-505.00	857.00	3920	20240610	-47.32	1166	20231116	77.10	3920	-47.32	20240610	1713	20.55	20240307	3920	-47.32	20240610	1166	77.10	20231116	1.08	N	217730	500	280 억	363521	N	N	0	N	N
130	20240709	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	55	2	2.83	5077126029	2583486	69.02	1976	2040	1900	2525	1362	1945	1965.19	0.67	-10145	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	5	1	56054149	1121	-3.96	2.33	12	4.61	-505.00	857.00	3920	20240610	-48.98	1166	20231116	71.53	3920	-48.98	20240610	1713	16.75	20240307	3920	-48.98	20240610	1166	71.53	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
131	20240709	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	65	2	3.34	4886475758	2488389	66.48	1976	2040	1900	2525	1362	1945	1963.71	0.67	-7530	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	5	1	56054149	1127	-3.98	2.35	12	4.44	-505.00	857.00	3920	20240610	-48.72	1166	20231116	72.38	3920	-48.72	20240610	1713	17.34	20240307	3920	-48.72	20240610	1166	72.38	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
132	20240709	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	60	2	3.08	4483125708	2288470	61.14	1976	2030	1900	2525	1362	1945	1959.01	0.67	-55754	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	5	1	56054149	1124	-3.97	2.34	12	4.08	-505.00	857.00	3920	20240610	-48.85	1166	20231116	71.96	3920	-48.85	20240610	1713	17.05	20240307	3920	-48.85	20240610	1166	71.96	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
133	20240709	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	55	2	2.83	4037039283	2065979	55.19	1976	2030	1900	2525	1362	1945	1954.06	0.67	-67910	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	5	1	56054149	1121	-3.96	2.33	12	3.69	-505.00	857.00	3920	20240610	-48.98	1166	20231116	71.53	3920	-48.98	20240610	1713	16.75	20240307	3920	-48.98	20240610	1166	71.53	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
134	20240709	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-17	5	-0.87	2301673853	1192096	31.85	1976	1987	1900	2525	1362	1945	1930.78	0.67	-162096	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	1	1	56054149	1081	-3.82	2.25	12	2.13	-505.00	857.00	3920	20240610	-50.82	1166	20231116	65.35	3920	-50.82	20240610	1713	12.55	20240307	3920	-50.82	20240610	1166	65.35	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
135	20240709	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	-36	5	-1.85	2023097938	1046749	27.96	1976	1987	1900	2525	1362	1945	1932.74	0.67	-178540	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	1	1	56054149	1070	-3.78	2.23	12	1.87	-505.00	857.00	3920	20240610	-51.30	1166	20231116	63.72	3920	-51.30	20240610	1713	11.44	20240307	3920	-51.30	20240610	1166	63.72	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
136	20240709	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-22	5	-1.13	1307762216	673070	17.98	1976	1987	1920	2525	1362	1945	1942.98	0.67	-112683	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	1	1	56054149	1078	-3.81	2.24	12	1.20	-505.00	857.00	3920	20240610	-50.94	1166	20231116	64.92	3920	-50.94	20240610	1713	12.26	20240307	3920	-50.94	20240610	1166	64.92	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
137	20240709	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	6	2	0.31	269227751	136907	3.66	1976	1987	1951	2525	1362	1945	1966.54	0.67	5794	2093	2019	1961	1887	1829	1990	1858	280	580	500	1320	1	1	56054149	1094	-3.86	2.28	12	0.24	-505.00	857.00	3920	20240610	-50.23	1166	20231116	67.32	3920	-50.23	20240610	1713	13.89	20240307	3920	-50.23	20240610	1166	67.32	20231116	1.16	N	217730	500	280 억	374142	N	N	0	N	N
138	20240708	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	-115	5	-5.58	7242318730	3701231	29.65	1990	2035	1903	2675	1445	2060	1956.74	0.49	89664	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1090	-3.85	2.27	12	6.60	-505.00	857.00	3920	20240610	-50.38	1166	20231116	66.81	3920	-50.38	20240610	1713	13.54	20240307	3920	-50.38	20240610	1166	66.81	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
139	20240708	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	-111	5	-5.39	7092256735	3624030	29.03	1990	2035	1903	2675	1445	2060	1957.01	0.49	86309	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1092	-3.86	2.27	12	6.47	-505.00	857.00	3920	20240610	-50.28	1166	20231116	67.15	3920	-50.28	20240610	1713	13.78	20240307	3920	-50.28	20240610	1166	67.15	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
140	20240708	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-118	5	-5.73	6651374992	3396644	27.21	1990	2035	1903	2675	1445	2060	1958.22	0.49	49030	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1089	-3.85	2.27	12	6.06	-505.00	857.00	3920	20240610	-50.46	1166	20231116	66.55	3920	-50.46	20240610	1713	13.37	20240307	3920	-50.46	20240610	1166	66.55	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
141	20240708	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	-109	5	-5.29	6285487969	3208593	25.71	1990	2035	1903	2675	1445	2060	1958.95	0.49	81385	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1094	-3.86	2.28	12	5.72	-505.00	857.00	3920	20240610	-50.23	1166	20231116	67.32	3920	-50.23	20240610	1713	13.89	20240307	3920	-50.23	20240610	1166	67.32	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
142	20240708	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	-85	5	-4.13	5886023410	3004672	24.07	1990	2035	1903	2675	1445	2060	1958.95	0.49	158773	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1107	-3.91	2.30	12	5.36	-505.00	857.00	3920	20240610	-49.62	1166	20231116	69.38	3920	-49.62	20240610	1713	15.29	20240307	3920	-49.62	20240610	1166	69.38	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
143	20240708	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	-96	5	-4.66	5268335131	2693123	21.58	1990	2035	1903	2675	1445	2060	1956.21	0.49	117283	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1101	-3.89	2.29	12	4.80	-505.00	857.00	3920	20240610	-49.90	1166	20231116	68.44	3920	-49.90	20240610	1713	14.65	20240307	3920	-49.90	20240610	1166	68.44	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
144	20240708	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	-118	5	-5.73	4496416871	2295739	18.39	1990	2035	1903	2675	1445	2060	1958.59	0.49	187131	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1089	-3.85	2.27	12	4.10	-505.00	857.00	3920	20240610	-50.46	1166	20231116	66.55	3920	-50.46	20240610	1713	13.37	20240307	3920	-50.46	20240610	1166	66.55	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
145	20240708	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-86	5	-4.17	2046642191	1050994	8.42	1990	2000	1903	2675	1445	2060	1947.33	0.49	239408	2266	2162	2111	2007	1956	2137	1982	280	615	500	1400	1	1	56054149	1107	-3.91	2.30	12	1.87	-505.00	857.00	3920	20240610	-49.64	1166	20231116	69.30	3920	-49.64	20240610	1713	15.24	20240307	3920	-49.64	20240610	1166	69.30	20231116	1.17	N	217730	500	280 억	275858	N	N	0	N	N
146	20240705	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-880	4	-29.93	26301992465	12436296	2216.77	2100	2215	2060	3820	2060	2940	2114.99	0.35	69036	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1155	-4.08	2.40	12	22.19	-505.00	857.00	3920	20240610	-47.45	1166	20231116	76.67	3920	-47.45	20240610	1713	20.26	20240307	3920	-47.45	20240610	1166	76.67	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
147	20240705	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-880	4	-29.93	26236400005	12404455	2211.09	2100	2215	2060	3820	2060	2940	2115.08	0.35	69036	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1155	-4.08	2.40	12	22.13	-505.00	857.00	3920	20240610	-47.45	1166	20231116	76.67	3920	-47.45	20240610	1713	20.26	20240307	3920	-47.45	20240610	1166	76.67	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
148	20240705	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-880	4	-29.93	26066851705	12322150	2196.42	2100	2215	2060	3820	2060	2940	2115.45	0.35	69036	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1155	-4.08	2.40	12	21.98	-505.00	857.00	3920	20240610	-47.45	1166	20231116	76.67	3920	-47.45	20240610	1713	20.26	20240307	3920	-47.45	20240610	1166	76.67	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
149	20240705	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-870	5	-29.59	23998108165	11318621	2017.54	2100	2215	2060	3820	2060	2940	2120.23	0.35	48954	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1160	-4.10	2.42	12	20.19	-505.00	857.00	3920	20240610	-47.19	1166	20231116	77.53	3920	-47.19	20240610	1713	20.84	20240307	3920	-47.19	20240610	1166	77.53	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
150	20240705	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-860	5	-29.25	22460141420	10575115	1885.01	2100	2215	2060	3820	2060	2940	2123.87	0.35	52168	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1166	-4.12	2.43	12	18.87	-505.00	857.00	3920	20240610	-46.94	1166	20231116	78.39	3920	-46.94	20240610	1713	21.42	20240307	3920	-46.94	20240610	1166	78.39	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
151	20240705	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-865	5	-29.42	19648765215	9241752	1647.34	2100	2215	2060	3820	2060	2940	2126.08	0.35	129354	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1163	-4.11	2.42	12	16.49	-505.00	857.00	3920	20240610	-47.07	1166	20231116	77.96	3920	-47.07	20240610	1713	21.13	20240307	3920	-47.07	20240610	1166	77.96	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
152	20240705	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-755	5	-25.68	15953689135	7489892	1335.07	2100	2215	2060	3820	2060	2940	2130.03	0.35	279373	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1225	-4.33	2.55	12	13.36	-505.00	857.00	3920	20240610	-44.26	1166	20231116	87.39	3920	-44.26	20240610	1713	27.55	20240307	3920	-44.26	20240610	1166	87.39	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
153	20240705	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-765	5	-26.02	6612202925	3107840	553.97	2100	2215	2070	3820	2060	2940	2127.58	0.35	584118	3070	3005	2930	2865	2790	3037	2897	280	880	500	1990	5	1	56054149	1219	-4.31	2.54	12	5.54	-505.00	857.00	3920	20240610	-44.52	1166	20231116	86.54	3920	-44.52	20240610	1713	26.97	20240307	3920	-44.52	20240610	1166	86.54	20231116	1.20	N	217730	500	280 억	195987	N	N	0	N	N
154	20240704	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	85	2	2.98	1522213750	520548	91.22	2860	2995	2855	3710	2000	2855	2924.26	0.33	8459	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1648	-5.82	3.43	12	0.93	-505.00	857.00	3920	20240610	-25.00	1166	20231116	152.14	3920	-25.00	20240610	1713	71.63	20240307	3920	-25.00	20240610	1166	152.14	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
155	20240704	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	90	2	3.15	1445553610	494448	86.65	2860	2995	2855	3710	2000	2855	2923.58	0.33	9278	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1651	-5.83	3.44	12	0.88	-505.00	857.00	3920	20240610	-24.87	1166	20231116	152.57	3920	-24.87	20240610	1713	71.92	20240307	3920	-24.87	20240610	1166	152.57	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
156	20240704	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	85	2	2.98	1222398305	418718	73.38	2860	2995	2855	3710	2000	2855	2919.40	0.33	21506	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1648	-5.82	3.43	12	0.75	-505.00	857.00	3920	20240610	-25.00	1166	20231116	152.14	3920	-25.00	20240610	1713	71.63	20240307	3920	-25.00	20240610	1166	152.14	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
157	20240704	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	75	2	2.63	1064047085	364253	63.83	2860	2995	2855	3710	2000	2855	2921.19	0.33	14052	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1642	-5.80	3.42	12	0.65	-505.00	857.00	3920	20240610	-25.26	1166	20231116	151.29	3920	-25.26	20240610	1713	71.04	20240307	3920	-25.26	20240610	1166	151.29	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
158	20240704	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	40	2	1.40	897810935	306960	53.79	2860	2995	2855	3710	2000	2855	2924.87	0.33	5336	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1623	-5.73	3.38	12	0.55	-505.00	857.00	3920	20240610	-26.15	1166	20231116	148.28	3920	-26.15	20240610	1713	69.00	20240307	3920	-26.15	20240610	1166	148.28	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
159	20240704	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	70	2	2.45	796347325	272068	47.68	2860	2995	2855	3710	2000	2855	2927.04	0.33	16720	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1640	-5.79	3.41	12	0.49	-505.00	857.00	3920	20240610	-25.38	1166	20231116	150.86	3920	-25.38	20240610	1713	70.75	20240307	3920	-25.38	20240610	1166	150.86	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
160	20240704	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	55	2	1.93	691295480	235756	41.31	2860	2995	2855	3710	2000	2855	2932.28	0.33	17411	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1631	-5.76	3.40	12	0.42	-505.00	857.00	3920	20240610	-25.77	1166	20231116	149.57	3920	-25.77	20240610	1713	69.88	20240307	3920	-25.77	20240610	1166	149.57	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
161	20240704	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	55	2	1.93	111100150	38422	6.73	2860	2930	2860	3710	2000	2855	2891.67	0.33	2205	3065	2960	2860	2755	2655	2910	2705	280	855	500	1940	5	1	56054149	1631	-5.76	3.40	12	0.07	-505.00	857.00	3920	20240610	-25.77	1166	20231116	149.57	3920	-25.77	20240610	1713	69.88	20240307	3920	-25.77	20240610	1166	149.57	20231116	1.20	N	217730	500	280 억	187481	N	N	0	N	N
162	20240703	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-95	5	-3.22	1595486125	562394	63.10	2965	2965	2760	3835	2065	2950	2836.91	0.31	12402	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1600	-5.65	3.33	12	1.00	-505.00	857.00	3920	20240610	-27.17	1166	20231116	144.85	3920	-27.17	20240610	1713	66.67	20240307	3920	-27.17	20240610	1166	144.85	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
163	20240703	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-95	5	-3.22	1529930555	539358	60.52	2965	2965	2760	3835	2065	2950	2836.56	0.31	12545	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1600	-5.65	3.33	12	0.96	-505.00	857.00	3920	20240610	-27.17	1166	20231116	144.85	3920	-27.17	20240610	1713	66.67	20240307	3920	-27.17	20240610	1166	144.85	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
164	20240703	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	-105	5	-3.56	1409841040	497232	55.79	2965	2965	2760	3835	2065	2950	2835.36	0.31	16411	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1595	-5.63	3.32	12	0.89	-505.00	857.00	3920	20240610	-27.42	1166	20231116	144.00	3920	-27.42	20240610	1713	66.08	20240307	3920	-27.42	20240610	1166	144.00	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
165	20240703	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-140	5	-4.75	1276361330	449945	50.48	2965	2965	2760	3835	2065	2950	2836.68	0.31	22781	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1575	-5.56	3.28	12	0.80	-505.00	857.00	3920	20240610	-28.32	1166	20231116	140.99	3920	-28.32	20240610	1713	64.04	20240307	3920	-28.32	20240610	1166	140.99	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
166	20240703	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-100	5	-3.39	1117509840	393482	44.15	2965	2965	2760	3835	2065	2950	2840.03	0.31	16984	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1598	-5.64	3.33	12	0.70	-505.00	857.00	3920	20240610	-27.30	1166	20231116	144.43	3920	-27.30	20240610	1713	66.37	20240307	3920	-27.30	20240610	1166	144.43	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
167	20240703	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-130	5	-4.41	1018455460	358503	40.22	2965	2965	2760	3835	2065	2950	2840.83	0.31	16710	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1581	-5.58	3.29	12	0.64	-505.00	857.00	3920	20240610	-28.06	1166	20231116	141.85	3920	-28.06	20240610	1713	64.62	20240307	3920	-28.06	20240610	1166	141.85	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
168	20240703	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-80	5	-2.71	588354980	205087	23.01	2965	2965	2760	3835	2065	2950	2868.77	0.31	6007	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1609	-5.68	3.35	12	0.37	-505.00	857.00	3920	20240610	-26.79	1166	20231116	146.14	3920	-26.79	20240610	1713	67.54	20240307	3920	-26.79	20240610	1166	146.14	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
169	20240703	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-60	5	-2.03	227559855	78770	8.84	2965	2965	2760	3835	2065	2950	2888.84	0.31	14609	3276	3112	2976	2812	2676	3195	2895	280	885	500	2000	5	1	56054149	1620	-5.72	3.37	12	0.14	-505.00	857.00	3920	20240610	-26.28	1166	20231116	147.86	3920	-26.28	20240610	1713	68.71	20240307	3920	-26.28	20240610	1166	147.86	20231116	1.22	N	217730	500	280 억	175079	N	N	0	N	N
170	20240702	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	30	2	1.03	2635561795	883423	166.76	2875	3140	2840	3795	2045	2920	2983.38	0.48	-94133	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1654	-5.84	3.44	12	1.58	-505.00	857.00	3920	20240610	-24.74	1166	20231116	153.00	3920	-24.74	20240610	1713	72.21	20240307	3920	-24.74	20240610	1166	153.00	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
171	20240702	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	30	2	1.03	2576426525	863277	162.95	2875	3140	2840	3795	2045	2920	2984.47	0.48	-93972	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1654	-5.84	3.44	12	1.54	-505.00	857.00	3920	20240610	-24.74	1166	20231116	153.00	3920	-24.74	20240610	1713	72.21	20240307	3920	-24.74	20240610	1166	153.00	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
172	20240702	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	75	2	2.57	2354974690	788379	148.82	2875	3140	2840	3795	2045	2920	2987.11	0.48	-92552	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1679	-5.93	3.49	12	1.41	-505.00	857.00	3920	20240610	-23.60	1166	20231116	156.86	3920	-23.60	20240610	1713	74.84	20240307	3920	-23.60	20240610	1166	156.86	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
173	20240702	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	85	2	2.91	2059397020	690167	130.28	2875	3140	2840	3795	2045	2920	2983.91	0.48	-76949	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1684	-5.95	3.51	12	1.23	-505.00	857.00	3920	20240610	-23.34	1166	20231116	157.72	3920	-23.34	20240610	1713	75.42	20240307	3920	-23.34	20240610	1166	157.72	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
174	20240702	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	110	2	3.77	1745914895	585557	110.53	2875	3140	2840	3795	2045	2920	2981.63	0.48	-76288	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1698	-6.00	3.54	12	1.04	-505.00	857.00	3920	20240610	-22.70	1166	20231116	159.86	3920	-22.70	20240610	1713	76.88	20240307	3920	-22.70	20240610	1166	159.86	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
175	20240702	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	0	3	0.00	749526815	258759	48.84	2875	2965	2840	3795	2045	2920	2896.62	0.48	-32425	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1637	-5.78	3.41	12	0.46	-505.00	857.00	3920	20240610	-25.51	1166	20231116	150.43	3920	-25.51	20240610	1713	70.46	20240307	3920	-25.51	20240610	1166	150.43	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
176	20240702	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-50	5	-1.71	556266980	192227	36.29	2875	2965	2840	3795	2045	2920	2893.80	0.48	-42331	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1609	-5.68	3.35	12	0.34	-505.00	857.00	3920	20240610	-26.79	1166	20231116	146.14	3920	-26.79	20240610	1713	67.54	20240307	3920	-26.79	20240610	1166	146.14	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
177	20240702	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-20	5	-0.68	186401175	64022	12.08	2875	2965	2875	3795	2045	2920	2911.52	0.48	-9617	3096	3007	2876	2787	2656	3052	2832	280	875	500	1980	5	1	56054149	1626	-5.74	3.38	12	0.11	-505.00	857.00	3920	20240610	-26.02	1166	20231116	148.71	3920	-26.02	20240610	1713	69.29	20240307	3920	-26.02	20240610	1166	148.71	20231116	1.22	N	217730	500	280 억	269535	N	N	0	N	N
178	20240701	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	110	2	3.91	1455815755	513039	77.27	2810	2965	2745	3650	1970	2810	2837.17	0.50	-11796	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1637	-5.78	3.41	12	0.92	-505.00	857.00	3920	20240610	-25.51	1166	20231116	150.43	3920	-25.51	20240610	1713	70.46	20240307	3920	-25.51	20240610	1166	150.43	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
179	20240701	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	140	2	4.98	1242514420	440326	66.32	2810	2960	2745	3650	1970	2810	2821.81	0.50	20138	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1654	-5.84	3.44	12	0.79	-505.00	857.00	3920	20240610	-24.74	1166	20231116	153.00	3920	-24.74	20240610	1713	72.21	20240307	3920	-24.74	20240610	1166	153.00	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
180	20240701	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-15	5	-0.53	879981055	314263	47.33	2810	2865	2745	3650	1970	2810	2800.14	0.50	31836	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1567	-5.53	3.26	12	0.56	-505.00	857.00	3920	20240610	-28.70	1166	20231116	139.71	3920	-28.70	20240610	1713	63.16	20240307	3920	-28.70	20240610	1166	139.71	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
181	20240701	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	10	2	0.36	786386030	280897	42.31	2810	2865	2745	3650	1970	2810	2799.55	0.50	36085	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1581	-5.58	3.29	12	0.50	-505.00	857.00	3920	20240610	-28.06	1166	20231116	141.85	3920	-28.06	20240610	1713	64.62	20240307	3920	-28.06	20240610	1166	141.85	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
182	20240701	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-5	5	-0.18	698102395	249559	37.59	2810	2865	2745	3650	1970	2810	2797.34	0.50	39585	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1572	-5.55	3.27	12	0.45	-505.00	857.00	3920	20240610	-28.44	1166	20231116	140.57	3920	-28.44	20240610	1713	63.75	20240307	3920	-28.44	20240610	1166	140.57	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
183	20240701	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	0	3	0.00	576921535	206358	31.08	2810	2865	2745	3650	1970	2810	2795.73	0.50	35186	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1575	-5.56	3.28	12	0.37	-505.00	857.00	3920	20240610	-28.32	1166	20231116	140.99	3920	-28.32	20240610	1713	64.04	20240307	3920	-28.32	20240610	1166	140.99	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
184	20240701	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	0	3	0.00	489627805	175135	26.38	2810	2865	2745	3650	1970	2810	2795.72	0.50	33696	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1575	-5.56	3.28	12	0.31	-505.00	857.00	3920	20240610	-28.32	1166	20231116	140.99	3920	-28.32	20240610	1713	64.04	20240307	3920	-28.32	20240610	1166	140.99	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N
185	20240701	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	15	2	0.53	90412485	32109	4.84	2810	2865	2795	3650	1970	2810	2815.80	0.50	6944	2923	2866	2813	2756	2703	2895	2785	280	840	500	1910	5	1	56054149	1584	-5.59	3.30	12	0.06	-505.00	857.00	3920	20240610	-27.93	1166	20231116	142.28	3920	-27.93	20240610	1713	64.92	20240307	3920	-27.93	20240610	1166	142.28	20231116	1.21	N	217730	500	280 억	280872	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History