KissMeData/183490/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1640	16	2	0.99	235272538	143918	83.39	1608	1664	1601	2110	1137	1624	1634.77	6.80	14912	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1395	-14.91	0.72	12	0.17	-110.00	2273.00	2220	20240509	-26.13	1110	20231026	47.75	2220	-26.13	20240509	1564	4.86	20240308	2220	-26.13	20240509	1110	47.75	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
3	20240731	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	18	2	1.11	229212773	140216	81.25	1608	1664	1601	2110	1137	1624	1634.71	6.80	13875	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1397	-14.93	0.72	12	0.16	-110.00	2273.00	2220	20240509	-26.04	1110	20231026	47.93	2220	-26.04	20240509	1564	4.99	20240308	2220	-26.04	20240509	1110	47.93	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
4	20240731	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1633	9	2	0.55	216955742	132739	76.92	1608	1664	1601	2110	1137	1624	1634.45	6.80	12275	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1389	-14.85	0.72	12	0.16	-110.00	2273.00	2220	20240509	-26.44	1110	20231026	47.12	2220	-26.44	20240509	1564	4.41	20240308	2220	-26.44	20240509	1110	47.12	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
5	20240731	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	26	2	1.60	186399794	114118	66.13	1608	1664	1601	2110	1137	1624	1633.40	6.80	9791	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1404	-15.00	0.73	12	0.13	-110.00	2273.00	2220	20240509	-25.68	1110	20231026	48.65	2220	-25.68	20240509	1564	5.50	20240308	2220	-25.68	20240509	1110	48.65	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
6	20240731	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	35	2	2.16	178399630	109290	63.33	1608	1664	1601	2110	1137	1624	1632.35	6.80	10382	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1411	-15.08	0.73	12	0.13	-110.00	2273.00	2220	20240509	-25.27	1110	20231026	49.46	2220	-25.27	20240509	1564	6.07	20240308	2220	-25.27	20240509	1110	49.46	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
7	20240731	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	7	2	0.43	156153154	95756	55.49	1608	1664	1601	2110	1137	1624	1630.74	6.80	12126	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1387	-14.83	0.72	12	0.11	-110.00	2273.00	2220	20240509	-26.53	1110	20231026	46.94	2220	-26.53	20240509	1564	4.28	20240308	2220	-26.53	20240509	1110	46.94	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
8	20240731	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	19	2	1.17	89069264	55035	31.89	1608	1655	1601	2110	1137	1624	1618.41	6.80	23900	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1398	-14.94	0.72	12	0.06	-110.00	2273.00	2220	20240509	-25.99	1110	20231026	48.02	2220	-25.99	20240509	1564	5.05	20240308	2220	-25.99	20240509	1110	48.02	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
9	20240731	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-9	5	-0.55	13805741	8577	4.97	1608	1624	1608	2110	1137	1624	1609.62	6.80	6284	1674	1648	1624	1598	1574	1637	1587	425	486	500	1130	1	1	85065562	1374	-14.68	0.71	12	0.01	-110.00	2273.00	2220	20240509	-27.25	1110	20231026	45.50	2220	-27.25	20240509	1564	3.26	20240308	2220	-27.25	20240509	1110	45.50	20231026	0.69	N	183490	500	425 억	5785764	N	N	0	N	N
10	20240730	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	-14	5	-0.85	278515317	172527	84.85	1650	1650	1600	2125	1147	1638	1614.33	6.86	-47559	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1381	-14.76	0.71	12	0.20	-110.00	2273.00	2220	20240509	-26.85	1110	20231026	46.31	2220	-26.85	20240509	1564	3.84	20240308	2220	-26.85	20240509	1110	46.31	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
11	20240730	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1621	-17	5	-1.04	247673930	153496	75.49	1650	1650	1600	2125	1147	1638	1613.55	6.86	-32900	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1379	-14.74	0.71	12	0.18	-110.00	2273.00	2220	20240509	-26.98	1110	20231026	46.04	2220	-26.98	20240509	1564	3.64	20240308	2220	-26.98	20240509	1110	46.04	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
12	20240730	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	-13	5	-0.79	207337363	128531	63.21	1650	1650	1600	2125	1147	1638	1613.13	6.86	-26733	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1382	-14.77	0.71	12	0.15	-110.00	2273.00	2220	20240509	-26.80	1110	20231026	46.40	2220	-26.80	20240509	1564	3.90	20240308	2220	-26.80	20240509	1110	46.40	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
13	20240730	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-23	5	-1.40	201296635	124800	61.37	1650	1650	1600	2125	1147	1638	1612.95	6.86	-26851	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1374	-14.68	0.71	12	0.15	-110.00	2273.00	2220	20240509	-27.25	1110	20231026	45.50	2220	-27.25	20240509	1564	3.26	20240308	2220	-27.25	20240509	1110	45.50	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
14	20240730	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	-16	5	-0.98	177860693	110332	54.26	1650	1650	1600	2125	1147	1638	1612.05	6.86	-25608	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1380	-14.75	0.71	12	0.13	-110.00	2273.00	2220	20240509	-26.94	1110	20231026	46.13	2220	-26.94	20240509	1564	3.71	20240308	2220	-26.94	20240509	1110	46.13	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
15	20240730	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1616	-22	5	-1.34	158591558	98397	48.39	1650	1650	1600	2125	1147	1638	1611.75	6.86	-26838	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1375	-14.69	0.71	12	0.12	-110.00	2273.00	2220	20240509	-27.21	1110	20231026	45.59	2220	-27.21	20240509	1564	3.32	20240308	2220	-27.21	20240509	1110	45.59	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
16	20240730	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1619	-19	5	-1.16	150113460	93150	45.81	1650	1650	1600	2125	1147	1638	1611.52	6.86	-26013	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1377	-14.72	0.71	12	0.11	-110.00	2273.00	2220	20240509	-27.07	1110	20231026	45.86	2220	-27.07	20240509	1564	3.52	20240308	2220	-27.07	20240509	1110	45.86	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
17	20240730	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	-14	5	-0.85	15198724	9241	4.54	1650	1650	1624	2125	1147	1638	1644.71	6.86	-4130	1735	1686	1662	1613	1589	1674	1601	425	487	500	1140	1	1	85065562	1381	-14.76	0.71	12	0.01	-110.00	2273.00	2220	20240509	-26.85	1110	20231026	46.31	2220	-26.85	20240509	1564	3.84	20240308	2220	-26.85	20240509	1110	46.31	20231026	0.68	N	183490	500	425 억	5833281	N	N	0	N	N
18	20240729	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1638	-35	5	-2.09	325593574	196209	57.91	1711	1711	1638	2170	1172	1673	1659.58	6.97	-96702	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1393	-14.89	0.72	12	0.23	-110.00	2273.00	2220	20240509	-26.22	1110	20231026	47.57	2220	-26.22	20240509	1564	4.73	20240308	2220	-26.22	20240509	1110	47.57	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
19	20240729	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1646	-27	5	-1.61	275767895	165863	48.95	1711	1711	1646	2170	1172	1673	1662.62	6.97	-79441	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1400	-14.96	0.72	12	0.19	-110.00	2273.00	2220	20240509	-25.86	1110	20231026	48.29	2220	-25.86	20240509	1564	5.24	20240308	2220	-25.86	20240509	1110	48.29	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
20	20240729	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	-23	5	-1.37	231922059	139263	41.10	1711	1711	1650	2170	1172	1673	1665.35	6.97	-70366	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1404	-15.00	0.73	12	0.16	-110.00	2273.00	2220	20240509	-25.68	1110	20231026	48.65	2220	-25.68	20240509	1564	5.50	20240308	2220	-25.68	20240509	1110	48.65	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
21	20240729	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	-14	5	-0.84	198642246	119125	35.16	1711	1711	1651	2170	1172	1673	1667.51	6.97	-66671	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1411	-15.08	0.73	12	0.14	-110.00	2273.00	2220	20240509	-25.27	1110	20231026	49.46	2220	-25.27	20240509	1564	6.07	20240308	2220	-25.27	20240509	1110	49.46	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
22	20240729	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	-22	5	-1.32	191142296	114594	33.82	1711	1711	1651	2170	1172	1673	1668.00	6.97	-66714	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1404	-15.01	0.73	12	0.13	-110.00	2273.00	2220	20240509	-25.63	1110	20231026	48.74	2220	-25.63	20240509	1564	5.56	20240308	2220	-25.63	20240509	1110	48.74	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
23	20240729	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	-14	5	-0.84	146165660	87443	25.81	1711	1711	1654	2170	1172	1673	1671.55	6.97	-44476	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1411	-15.08	0.73	12	0.10	-110.00	2273.00	2220	20240509	-25.27	1110	20231026	49.46	2220	-25.27	20240509	1564	6.07	20240308	2220	-25.27	20240509	1110	49.46	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
24	20240729	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	2	2	0.12	76371532	45437	13.41	1711	1711	1656	2170	1172	1673	1680.82	6.97	-19936	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1425	-15.23	0.74	12	0.05	-110.00	2273.00	2220	20240509	-24.55	1110	20231026	50.90	2220	-24.55	20240509	1564	7.10	20240308	2220	-24.55	20240509	1110	50.90	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
25	20240729	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	24	2	1.43	34928860	20565	6.07	1711	1711	1673	2170	1172	1673	1698.46	6.97	-11711	1793	1733	1668	1608	1543	1763	1638	425	497	500	1170	1	1	85065562	1444	-15.43	0.75	12	0.02	-110.00	2273.00	2220	20240509	-23.56	1110	20231026	52.88	2220	-23.56	20240509	1564	8.50	20240308	2220	-23.56	20240509	1110	52.88	20231026	0.69	N	183490	500	425 억	5932732	N	N	0	N	N
26	20240726	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	55	2	3.40	553512977	337770	78.63	1648	1728	1603	2100	1133	1618	1638.73	6.89	71626	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1423	-15.21	0.74	12	0.40	-110.00	2273.00	2220	20240509	-24.64	1110	20231026	50.72	2220	-24.64	20240509	1564	6.97	20240308	2220	-24.64	20240509	1110	50.72	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
27	20240726	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1671	53	2	3.28	546073344	333312	77.60	1648	1728	1603	2100	1133	1618	1638.32	6.89	69850	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1421	-15.19	0.74	12	0.39	-110.00	2273.00	2220	20240509	-24.73	1110	20231026	50.54	2220	-24.73	20240509	1564	6.84	20240308	2220	-24.73	20240509	1110	50.54	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
28	20240726	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	56	2	3.46	493679641	301904	70.28	1648	1728	1603	2100	1133	1618	1635.22	6.89	71972	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1424	-15.22	0.74	12	0.35	-110.00	2273.00	2220	20240509	-24.59	1110	20231026	50.81	2220	-24.59	20240509	1564	7.03	20240308	2220	-24.59	20240509	1110	50.81	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
29	20240726	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	102	2	6.30	421637329	259079	60.31	1648	1728	1603	2100	1133	1618	1627.45	6.89	88849	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1463	-15.64	0.76	12	0.30	-110.00	2273.00	2220	20240509	-22.52	1110	20231026	54.95	2220	-22.52	20240509	1564	9.97	20240308	2220	-22.52	20240509	1110	54.95	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
30	20240726	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	12	2	0.74	303830676	187714	43.70	1648	1648	1603	2100	1133	1618	1618.58	6.89	73684	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1387	-14.82	0.72	12	0.22	-110.00	2273.00	2220	20240509	-26.58	1110	20231026	46.85	2220	-26.58	20240509	1564	4.22	20240308	2220	-26.58	20240509	1110	46.85	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
31	20240726	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	13	2	0.80	283842704	175448	40.84	1648	1648	1603	2100	1133	1618	1617.82	6.89	73392	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1387	-14.83	0.72	12	0.21	-110.00	2273.00	2220	20240509	-26.53	1110	20231026	46.94	2220	-26.53	20240509	1564	4.28	20240308	2220	-26.53	20240509	1110	46.94	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
32	20240726	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	0	3	0.00	236956028	146452	34.09	1648	1648	1603	2100	1133	1618	1617.98	6.89	65902	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1376	-14.71	0.71	12	0.17	-110.00	2273.00	2220	20240509	-27.12	1110	20231026	45.77	2220	-27.12	20240509	1564	3.45	20240308	2220	-27.12	20240509	1110	45.77	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
33	20240726	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	-1	5	-0.06	19441906	12003	2.79	1648	1648	1615	2100	1133	1618	1619.75	6.89	845	1690	1654	1629	1593	1568	1641	1580	425	482	500	1130	1	1	85065562	1376	-14.70	0.71	12	0.01	-110.00	2273.00	2220	20240509	-27.16	1110	20231026	45.68	2220	-27.16	20240509	1564	3.39	20240308	2220	-27.16	20240509	1110	45.68	20231026	0.69	N	183490	500	425 억	5860937	N	N	0	N	N
34	20240725	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	-47	5	-2.82	696813295	429550	121.60	1642	1665	1604	2160	1166	1665	1622.21	6.69	172546	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1376	-14.71	0.71	12	0.50	-110.00	2273.00	2220	20240509	-27.12	1110	20231026	45.77	2220	-27.12	20240509	1564	3.45	20240308	2220	-27.12	20240509	1110	45.77	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
35	20240725	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1612	-53	5	-3.18	668309627	411878	116.60	1642	1665	1604	2160	1166	1665	1622.59	6.69	170326	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1371	-14.65	0.71	12	0.48	-110.00	2273.00	2220	20240509	-27.39	1110	20231026	45.23	2220	-27.39	20240509	1564	3.07	20240308	2220	-27.39	20240509	1110	45.23	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
36	20240725	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	-42	5	-2.52	586467056	361235	102.26	1642	1665	1604	2160	1166	1665	1623.51	6.69	172382	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1381	-14.75	0.71	12	0.42	-110.00	2273.00	2220	20240509	-26.89	1110	20231026	46.22	2220	-26.89	20240509	1564	3.77	20240308	2220	-26.89	20240509	1110	46.22	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
37	20240725	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	-41	5	-2.46	510688454	314451	89.02	1642	1665	1604	2160	1166	1665	1624.06	6.69	149314	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1381	-14.76	0.71	12	0.37	-110.00	2273.00	2220	20240509	-26.85	1110	20231026	46.31	2220	-26.85	20240509	1564	3.84	20240308	2220	-26.85	20240509	1110	46.31	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
38	20240725	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1619	-46	5	-2.76	416063603	256048	72.48	1642	1665	1604	2160	1166	1665	1624.94	6.69	137713	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1377	-14.72	0.71	12	0.30	-110.00	2273.00	2220	20240509	-27.07	1110	20231026	45.86	2220	-27.07	20240509	1564	3.52	20240308	2220	-27.07	20240509	1110	45.86	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
39	20240725	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	-51	5	-3.06	292620173	179814	50.90	1642	1665	1604	2160	1166	1665	1627.35	6.69	91791	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1373	-14.67	0.71	12	0.21	-110.00	2273.00	2220	20240509	-27.30	1110	20231026	45.41	2220	-27.30	20240509	1564	3.20	20240308	2220	-27.30	20240509	1110	45.41	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
40	20240725	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	-34	5	-2.04	162417246	99603	28.20	1642	1665	1604	2160	1166	1665	1630.65	6.69	57504	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1387	-14.83	0.72	12	0.12	-110.00	2273.00	2220	20240509	-26.53	1110	20231026	46.94	2220	-26.53	20240509	1564	4.28	20240308	2220	-26.53	20240509	1110	46.94	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
41	20240725	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1662	-3	5	-0.18	23275432	14253	4.03	1642	1662	1604	2160	1166	1665	1633.02	6.69	4277	1761	1713	1685	1637	1609	1699	1623	425	495	500	1160	1	1	85065562	1414	-15.11	0.73	12	0.02	-110.00	2273.00	2220	20240509	-25.14	1110	20231026	49.73	2220	-25.14	20240509	1564	6.27	20240308	2220	-25.14	20240509	1110	49.73	20231026	0.70	N	183490	500	425 억	5688755	N	N	0	N	N
42	20240724	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-45	5	-2.63	594874584	352350	169.37	1733	1733	1657	2220	1197	1710	1688.31	6.61	64935	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1416	-15.14	0.73	12	0.41	-110.00	2273.00	2220	20240509	-25.00	1110	20231026	50.00	2220	-25.00	20240509	1564	6.46	20240308	2220	-25.00	20240509	1110	50.00	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
43	20240724	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	-34	5	-1.99	580425279	343686	165.21	1733	1733	1657	2220	1197	1710	1688.82	6.61	65606	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1426	-15.24	0.74	12	0.40	-110.00	2273.00	2220	20240509	-24.50	1110	20231026	50.99	2220	-24.50	20240509	1564	7.16	20240308	2220	-24.50	20240509	1110	50.99	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
44	20240724	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	-51	5	-2.98	545972529	323045	155.29	1733	1733	1657	2220	1197	1710	1690.08	6.61	54638	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1411	-15.08	0.73	12	0.38	-110.00	2273.00	2220	20240509	-25.27	1110	20231026	49.46	2220	-25.27	20240509	1564	6.07	20240308	2220	-25.27	20240509	1110	49.46	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
45	20240724	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-40	5	-2.34	435945150	256830	123.46	1733	1733	1667	2220	1197	1710	1697.41	6.61	46335	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1421	-15.18	0.73	12	0.30	-110.00	2273.00	2220	20240509	-24.77	1110	20231026	50.45	2220	-24.77	20240509	1564	6.78	20240308	2220	-24.77	20240509	1110	50.45	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
46	20240724	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	-28	5	-1.64	334165098	196002	94.22	1733	1733	1682	2220	1197	1710	1704.91	6.61	29110	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1431	-15.29	0.74	12	0.23	-110.00	2273.00	2220	20240509	-24.23	1110	20231026	51.53	2220	-24.23	20240509	1564	7.54	20240308	2220	-24.23	20240509	1110	51.53	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
47	20240724	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-10	5	-0.58	232733274	136043	65.40	1733	1733	1699	2220	1197	1710	1710.73	6.61	44495	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1446	-15.45	0.75	12	0.16	-110.00	2273.00	2220	20240509	-23.42	1110	20231026	53.15	2220	-23.42	20240509	1564	8.70	20240308	2220	-23.42	20240509	1110	53.15	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
48	20240724	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	12	2	0.70	123170467	71850	34.54	1733	1733	1706	2220	1197	1710	1714.27	6.61	36789	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1465	-15.65	0.76	12	0.08	-110.00	2273.00	2220	20240509	-22.43	1110	20231026	55.14	2220	-22.43	20240509	1564	10.10	20240308	2220	-22.43	20240509	1110	55.14	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
49	20240724	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	18	2	1.05	10836348	6279	3.02	1733	1733	1712	2220	1197	1710	1725.81	6.61	106	1810	1759	1731	1680	1652	1746	1667	425	510	500	1190	1	1	85065562	1470	-15.71	0.76	12	0.01	-110.00	2273.00	2220	20240509	-22.16	1110	20231026	55.68	2220	-22.16	20240509	1564	10.49	20240308	2220	-22.16	20240509	1110	55.68	20231026	0.70	N	183490	500	425 억	5625002	N	N	0	N	N
50	20240723	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-52	5	-2.95	361967660	207996	120.79	1775	1782	1703	2290	1234	1762	1740.26	6.63	-15186	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1455	-15.55	0.75	12	0.24	-110.00	2273.00	2220	20240509	-22.97	1110	20231026	54.05	2220	-22.97	20240509	1564	9.34	20240308	2220	-22.97	20240509	1110	54.05	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
51	20240723	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-51	5	-2.89	345727505	198505	115.28	1775	1782	1703	2290	1234	1762	1741.66	6.63	-11148	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1455	-15.55	0.75	12	0.23	-110.00	2273.00	2220	20240509	-22.93	1110	20231026	54.14	2220	-22.93	20240509	1564	9.40	20240308	2220	-22.93	20240509	1110	54.14	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
52	20240723	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-32	5	-1.82	206575777	117569	68.27	1775	1782	1730	2290	1234	1762	1757.06	6.63	-24195	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1472	-15.73	0.76	12	0.14	-110.00	2273.00	2220	20240509	-22.07	1110	20231026	55.86	2220	-22.07	20240509	1564	10.61	20240308	2220	-22.07	20240509	1110	55.86	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
53	20240723	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-1	5	-0.06	109778304	62242	36.15	1775	1782	1752	2290	1234	1762	1763.73	6.63	-26127	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1498	-16.01	0.77	12	0.07	-110.00	2273.00	2220	20240509	-20.68	1110	20231026	58.65	2220	-20.68	20240509	1564	12.60	20240308	2220	-20.68	20240509	1110	58.65	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
54	20240723	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	0	3	0.00	82901976	46991	27.29	1775	1782	1752	2290	1234	1762	1764.21	6.63	-20568	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1499	-16.02	0.78	12	0.06	-110.00	2273.00	2220	20240509	-20.63	1110	20231026	58.74	2220	-20.63	20240509	1564	12.66	20240308	2220	-20.63	20240509	1110	58.74	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
55	20240723	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-1	5	-0.06	76325481	43267	25.13	1775	1782	1752	2290	1234	1762	1764.06	6.63	-19152	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1498	-16.01	0.77	12	0.05	-110.00	2273.00	2220	20240509	-20.68	1110	20231026	58.65	2220	-20.68	20240509	1564	12.60	20240308	2220	-20.68	20240509	1110	58.65	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
56	20240723	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	10	2	0.57	35110456	19848	11.53	1775	1782	1762	2290	1234	1762	1768.97	6.63	-2294	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1507	-16.11	0.78	12	0.02	-110.00	2273.00	2220	20240509	-20.18	1110	20231026	59.64	2220	-20.18	20240509	1564	13.30	20240308	2220	-20.18	20240509	1110	59.64	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
57	20240723	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	18	2	1.02	2550734	1436	0.83	1775	1782	1762	2290	1234	1762	1776.28	6.63	-524	1836	1798	1780	1742	1724	1790	1734	425	528	500	1230	1	1	85065562	1514	-16.18	0.78	12	0.00	-110.00	2273.00	2220	20240509	-19.82	1110	20231026	60.36	2220	-19.82	20240509	1564	13.81	20240308	2220	-19.82	20240509	1110	60.36	20231026	0.71	N	183490	500	425 억	5640188	N	N	3	N	N
58	20240722	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	-19	5	-1.07	302975385	171300	200.20	1818	1818	1762	2315	1247	1781	1768.69	6.64	-7416	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1499	-16.02	0.78	12	0.20	-110.00	2273.00	2220	20240509	-20.63	1110	20231026	58.74	2220	-20.63	20240509	1564	12.66	20240308	2220	-20.63	20240509	1110	58.74	20231026	0.72	N	183490	500	425 억	5647604	N	N	3	N	N
59	20240722	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-15	5	-0.84	250410794	141489	165.36	1818	1818	1762	2315	1247	1781	1769.83	6.64	5792	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1502	-16.05	0.78	12	0.17	-110.00	2273.00	2220	20240509	-20.45	1110	20231026	59.10	2220	-20.45	20240509	1564	12.92	20240308	2220	-20.45	20240509	1110	59.10	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
60	20240722	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	-13	5	-0.73	214371616	121069	141.50	1818	1818	1762	2315	1247	1781	1770.66	6.64	2872	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1504	-16.07	0.78	12	0.14	-110.00	2273.00	2220	20240509	-20.36	1110	20231026	59.28	2220	-20.36	20240509	1564	13.04	20240308	2220	-20.36	20240509	1110	59.28	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
61	20240722	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	0	3	0.00	206440880	116595	136.27	1818	1818	1762	2315	1247	1781	1770.58	6.64	2763	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1515	-16.19	0.78	12	0.14	-110.00	2273.00	2220	20240509	-19.77	1110	20231026	60.45	2220	-19.77	20240509	1564	13.87	20240308	2220	-19.77	20240509	1110	60.45	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
62	20240722	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1774	-7	5	-0.39	137199135	77429	90.49	1818	1818	1762	2315	1247	1781	1771.93	6.64	-10816	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1509	-16.13	0.78	12	0.09	-110.00	2273.00	2220	20240509	-20.09	1110	20231026	59.82	2220	-20.09	20240509	1564	13.43	20240308	2220	-20.09	20240509	1110	59.82	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
63	20240722	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	-14	5	-0.79	86339258	48645	56.85	1818	1818	1762	2315	1247	1781	1774.88	6.64	-19694	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1503	-16.06	0.78	12	0.06	-110.00	2273.00	2220	20240509	-20.41	1110	20231026	59.19	2220	-20.41	20240509	1564	12.98	20240308	2220	-20.41	20240509	1110	59.19	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
64	20240722	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1777	-4	5	-0.22	52742158	29647	34.65	1818	1818	1762	2315	1247	1781	1779.00	6.64	-11793	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1512	-16.15	0.78	12	0.03	-110.00	2273.00	2220	20240509	-19.95	1110	20231026	60.09	2220	-19.95	20240509	1564	13.62	20240308	2220	-19.95	20240509	1110	60.09	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
65	20240722	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1787	6	2	0.34	14949924	8345	9.75	1818	1818	1780	2315	1247	1781	1791.48	6.64	-5425	1831	1805	1793	1767	1755	1800	1762	425	534	500	1240	1	1	85065562	1520	-16.25	0.79	12	0.01	-110.00	2273.00	2220	20240509	-19.50	1110	20231026	60.99	2220	-19.50	20240509	1564	14.26	20240308	2220	-19.50	20240509	1110	60.99	20231026	0.72	N	183490	500	425 억	5647604	N	N	1	N	N
66	20240719	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-38	5	-2.09	150087233	83789	42.39	1819	1819	1781	2360	1274	1819	1791.26	6.66	-16263	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1515	-16.19	0.78	12	0.10	-110.00	2273.00	2220	20240509	-19.77	1110	20231026	60.45	2220	-19.77	20240509	1564	13.87	20240308	2220	-19.77	20240509	1110	60.45	20231026	0.71	N	183490	500	425 억	5663827	N	N	1	N	N
67	20240719	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	-22	5	-1.21	113221105	63125	31.93	1819	1819	1783	2360	1274	1819	1793.60	6.66	-14124	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1529	-16.34	0.79	12	0.07	-110.00	2273.00	2220	20240509	-19.05	1110	20231026	61.89	2220	-19.05	20240509	1564	14.90	20240308	2220	-19.05	20240509	1110	61.89	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
68	20240719	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-24	5	-1.32	101926063	56827	28.75	1819	1819	1783	2360	1274	1819	1793.62	6.66	-13659	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1527	-16.32	0.79	12	0.07	-110.00	2273.00	2220	20240509	-19.14	1110	20231026	61.71	2220	-19.14	20240509	1564	14.77	20240308	2220	-19.14	20240509	1110	61.71	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
69	20240719	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-21	5	-1.15	83249993	46396	23.47	1819	1819	1783	2360	1274	1819	1794.34	6.66	-10858	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1529	-16.35	0.79	12	0.05	-110.00	2273.00	2220	20240509	-19.01	1110	20231026	61.98	2220	-19.01	20240509	1564	14.96	20240308	2220	-19.01	20240509	1110	61.98	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
70	20240719	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	-23	5	-1.26	69223635	38571	19.51	1819	1819	1783	2360	1274	1819	1794.71	6.66	-7032	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1528	-16.33	0.79	12	0.05	-110.00	2273.00	2220	20240509	-19.10	1110	20231026	61.80	2220	-19.10	20240509	1564	14.83	20240308	2220	-19.10	20240509	1110	61.80	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
71	20240719	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	-26	5	-1.43	63797945	35545	17.98	1819	1819	1783	2360	1274	1819	1794.85	6.66	-6654	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1525	-16.30	0.79	12	0.04	-110.00	2273.00	2220	20240509	-19.23	1110	20231026	61.53	2220	-19.23	20240509	1564	14.64	20240308	2220	-19.23	20240509	1110	61.53	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
72	20240719	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	-17	5	-0.93	55347014	30833	15.60	1819	1819	1783	2360	1274	1819	1795.06	6.66	-5237	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1533	-16.38	0.79	12	0.04	-110.00	2273.00	2220	20240509	-18.83	1110	20231026	62.34	2220	-18.83	20240509	1564	15.22	20240308	2220	-18.83	20240509	1110	62.34	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
73	20240719	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	-29	5	-1.59	7899734	4388	2.22	1819	1819	1790	2360	1274	1819	1800.30	6.66	-3506	1863	1841	1797	1775	1731	1852	1786	425	541	500	1270	1	1	85065562	1523	-16.27	0.79	12	0.01	-110.00	2273.00	2220	20240509	-19.37	1110	20231026	61.26	2220	-19.37	20240509	1564	14.45	20240308	2220	-19.37	20240509	1110	61.26	20231026	0.71	N	183490	500	425 억	5663827	N	N	0	N	N
74	20240718	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	0	3	0.00	352153779	197461	102.29	1800	1819	1753	2360	1274	1819	1783.40	6.67	-14215	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1547	-16.54	0.80	12	0.23	-110.00	2273.00	2220	20240509	-18.06	1110	20231026	63.87	2220	-18.06	20240509	1564	16.30	20240308	2220	-18.06	20240509	1110	63.87	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
75	20240718	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1793	-26	5	-1.43	319865619	179553	93.02	1800	1806	1753	2360	1274	1819	1781.46	6.67	-7311	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1525	-16.30	0.79	12	0.21	-110.00	2273.00	2220	20240509	-19.23	1110	20231026	61.53	2220	-19.23	20240509	1564	14.64	20240308	2220	-19.23	20240509	1110	61.53	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
76	20240718	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-41	5	-2.25	282197188	158420	82.07	1800	1806	1753	2360	1274	1819	1781.32	6.67	-7808	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1512	-16.16	0.78	12	0.19	-110.00	2273.00	2220	20240509	-19.91	1110	20231026	60.18	2220	-19.91	20240509	1564	13.68	20240308	2220	-19.91	20240509	1110	60.18	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
77	20240718	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-13	5	-0.71	216471736	121514	62.95	1800	1806	1753	2360	1274	1819	1781.46	6.67	-10520	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1536	-16.42	0.79	12	0.14	-110.00	2273.00	2220	20240509	-18.65	1110	20231026	62.70	2220	-18.65	20240509	1564	15.47	20240308	2220	-18.65	20240509	1110	62.70	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
78	20240718	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	-24	5	-1.32	201273575	113064	58.57	1800	1806	1753	2360	1274	1819	1780.17	6.67	-10091	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1527	-16.32	0.79	12	0.13	-110.00	2273.00	2220	20240509	-19.14	1110	20231026	61.71	2220	-19.14	20240509	1564	14.77	20240308	2220	-19.14	20240509	1110	61.71	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
79	20240718	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-43	5	-2.36	168013947	94476	48.94	1800	1806	1753	2360	1274	1819	1778.38	6.67	-5654	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1511	-16.15	0.78	12	0.11	-110.00	2273.00	2220	20240509	-20.00	1110	20231026	60.00	2220	-20.00	20240509	1564	13.55	20240308	2220	-20.00	20240509	1110	60.00	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
80	20240718	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-21	5	-1.15	125544842	70628	36.59	1800	1806	1753	2360	1274	1819	1777.55	6.67	-8543	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1529	-16.35	0.79	12	0.08	-110.00	2273.00	2220	20240509	-19.01	1110	20231026	61.98	2220	-19.01	20240509	1564	14.96	20240308	2220	-19.01	20240509	1110	61.98	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
81	20240718	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	-57	5	-3.13	37941292	21474	11.12	1800	1800	1753	2360	1274	1819	1766.85	6.67	-5860	1873	1845	1821	1793	1769	1834	1782	425	541	500	1270	1	1	85065562	1499	-16.02	0.78	12	0.03	-110.00	2273.00	2220	20240509	-20.63	1110	20231026	58.74	2220	-20.63	20240509	1564	12.66	20240308	2220	-20.63	20240509	1110	58.74	20231026	0.72	N	183490	500	425 억	5677983	N	N	1	N	N
82	20240717	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-15	5	-0.82	345304772	190848	76.60	1849	1849	1797	2380	1284	1834	1809.32	6.65	18499	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1547	-16.54	0.80	12	0.22	-110.00	2273.00	2220	20240509	-18.06	1110	20231026	63.87	2220	-18.06	20240509	1564	16.30	20240308	2220	-18.06	20240509	1110	63.87	20231026	0.71	N	183490	500	425 억	5659455	N	N	1	N	N
83	20240717	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-33	5	-1.80	312135187	172538	69.25	1849	1849	1797	2380	1284	1834	1809.08	6.65	20949	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1532	-16.37	0.79	12	0.20	-110.00	2273.00	2220	20240509	-18.87	1110	20231026	62.25	2220	-18.87	20240509	1564	15.15	20240308	2220	-18.87	20240509	1110	62.25	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
84	20240717	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-24	5	-1.31	260867320	144122	57.84	1849	1849	1797	2380	1284	1834	1810.05	6.65	18960	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1540	-16.45	0.80	12	0.17	-110.00	2273.00	2220	20240509	-18.47	1110	20231026	63.06	2220	-18.47	20240509	1564	15.73	20240308	2220	-18.47	20240509	1110	63.06	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
85	20240717	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	-23	5	-1.25	251174420	138768	55.69	1849	1849	1797	2380	1284	1834	1810.03	6.65	20194	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1541	-16.46	0.80	12	0.16	-110.00	2273.00	2220	20240509	-18.42	1110	20231026	63.15	2220	-18.42	20240509	1564	15.79	20240308	2220	-18.42	20240509	1110	63.15	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
86	20240717	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	-28	5	-1.53	241377231	133353	53.52	1849	1849	1797	2380	1284	1834	1810.06	6.65	19943	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1536	-16.42	0.79	12	0.16	-110.00	2273.00	2220	20240509	-18.65	1110	20231026	62.70	2220	-18.65	20240509	1564	15.47	20240308	2220	-18.65	20240509	1110	62.70	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
87	20240717	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-19	5	-1.04	212442742	117323	47.09	1849	1849	1797	2380	1284	1834	1810.75	6.65	19014	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1544	-16.50	0.80	12	0.14	-110.00	2273.00	2220	20240509	-18.24	1110	20231026	63.51	2220	-18.24	20240509	1564	16.05	20240308	2220	-18.24	20240509	1110	63.51	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
88	20240717	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-17	5	-0.93	81198664	44555	17.88	1849	1849	1814	2380	1284	1834	1822.44	6.65	10400	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1546	-16.52	0.80	12	0.05	-110.00	2273.00	2220	20240509	-18.15	1110	20231026	63.69	2220	-18.15	20240509	1564	16.18	20240308	2220	-18.15	20240509	1110	63.69	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
89	20240717	090731	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-4	5	-0.22	8228983	4491	1.80	1849	1849	1830	2380	1284	1834	1832.33	6.65	2371	1920	1876	1846	1802	1772	1862	1788	425	546	500	1280	1	1	85065562	1557	-16.64	0.81	12	0.01	-110.00	2273.00	2220	20240509	-17.57	1110	20231026	64.86	2220	-17.57	20240509	1564	17.01	20240308	2220	-17.57	20240509	1110	64.86	20231026	0.71	N	183490	500	425 억	5659455	N	N	2	N	N
90	20240716	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	-32	5	-1.71	455455563	248868	143.58	1890	1890	1816	2425	1307	1866	1830.11	6.67	-33289	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1560	-16.67	0.81	12	0.29	-110.00	2273.00	2220	20240509	-17.39	1110	20231026	65.23	2220	-17.39	20240509	1564	17.26	20240308	2220	-17.39	20240509	1110	65.23	20231026	0.72	N	183490	500	425 억	5672744	N	N	2	N	N
91	20240716	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-44	5	-2.36	401471539	219334	126.54	1890	1890	1816	2425	1307	1866	1830.41	6.67	-23239	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1550	-16.56	0.80	12	0.26	-110.00	2273.00	2220	20240509	-17.93	1110	20231026	64.14	2220	-17.93	20240509	1564	16.50	20240308	2220	-17.93	20240509	1110	64.14	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
92	20240716	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-37	5	-1.98	342990271	187199	108.00	1890	1890	1821	2425	1307	1866	1832.22	6.67	-18525	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1556	-16.63	0.80	12	0.22	-110.00	2273.00	2220	20240509	-17.61	1110	20231026	64.77	2220	-17.61	20240509	1564	16.94	20240308	2220	-17.61	20240509	1110	64.77	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
93	20240716	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-36	5	-1.93	300530347	163996	94.61	1890	1890	1821	2425	1307	1866	1832.55	6.67	-13808	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1557	-16.64	0.81	12	0.19	-110.00	2273.00	2220	20240509	-17.57	1110	20231026	64.86	2220	-17.57	20240509	1564	17.01	20240308	2220	-17.57	20240509	1110	64.86	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
94	20240716	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-31	5	-1.66	192392762	104789	60.45	1890	1890	1821	2425	1307	1866	1836.00	6.67	-20915	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1561	-16.68	0.81	12	0.12	-110.00	2273.00	2220	20240509	-17.34	1110	20231026	65.32	2220	-17.34	20240509	1564	17.33	20240308	2220	-17.34	20240509	1110	65.32	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
95	20240716	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-34	5	-1.82	180084471	98066	56.58	1890	1890	1821	2425	1307	1866	1836.36	6.67	-22156	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1558	-16.65	0.81	12	0.12	-110.00	2273.00	2220	20240509	-17.48	1110	20231026	65.05	2220	-17.48	20240509	1564	17.14	20240308	2220	-17.48	20240509	1110	65.05	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
96	20240716	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-40	5	-2.14	116397881	63196	36.46	1890	1890	1821	2425	1307	1866	1841.86	6.67	-21451	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1553	-16.60	0.80	12	0.07	-110.00	2273.00	2220	20240509	-17.75	1110	20231026	64.50	2220	-17.75	20240509	1564	16.75	20240308	2220	-17.75	20240509	1110	64.50	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
97	20240716	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-6	5	-0.32	10450985	5595	3.23	1890	1890	1860	2425	1307	1866	1867.92	6.67	-584	1897	1881	1866	1850	1835	1889	1858	425	559	500	1300	1	1	85065562	1582	-16.91	0.82	12	0.01	-110.00	2273.00	2220	20240509	-16.22	1110	20231026	67.57	2220	-16.22	20240509	1564	18.93	20240308	2220	-16.22	20240509	1110	67.57	20231026	0.72	N	183490	500	425 억	5672744	N	N	4	N	N
98	20240715	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-18	5	-0.96	322799408	173334	70.89	1865	1882	1851	2445	1319	1884	1862.29	6.69	-17612	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1587	-16.96	0.82	12	0.20	-110.00	2273.00	2220	20240509	-15.95	1110	20231026	68.11	2220	-15.95	20240509	1564	19.31	20240308	2220	-15.95	20240509	1110	68.11	20231026	0.73	N	183490	500	425 억	5691267	N	N	4	N	N
99	20240715	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	-20	5	-1.06	281617024	151270	61.86	1865	1882	1851	2445	1319	1884	1861.68	6.69	-14326	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1586	-16.95	0.82	12	0.18	-110.00	2273.00	2220	20240509	-16.04	1110	20231026	67.93	2220	-16.04	20240509	1564	19.18	20240308	2220	-16.04	20240509	1110	67.93	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
100	20240715	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-18	5	-0.96	275399710	147931	60.50	1865	1882	1851	2445	1319	1884	1861.68	6.69	-14874	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1587	-16.96	0.82	12	0.17	-110.00	2273.00	2220	20240509	-15.95	1110	20231026	68.11	2220	-15.95	20240509	1564	19.31	20240308	2220	-15.95	20240509	1110	68.11	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
101	20240715	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-18	5	-0.96	242477221	130223	53.26	1865	1882	1851	2445	1319	1884	1862.02	6.69	-7036	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1587	-16.96	0.82	12	0.15	-110.00	2273.00	2220	20240509	-15.95	1110	20231026	68.11	2220	-15.95	20240509	1564	19.31	20240308	2220	-15.95	20240509	1110	68.11	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
102	20240715	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-26	5	-1.38	234367490	125869	51.48	1865	1882	1851	2445	1319	1884	1862.00	6.69	-5998	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1581	-16.89	0.82	12	0.15	-110.00	2273.00	2220	20240509	-16.31	1110	20231026	67.39	2220	-16.31	20240509	1564	18.80	20240308	2220	-16.31	20240509	1110	67.39	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
103	20240715	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-26	5	-1.38	155911253	83541	34.16	1865	1882	1857	2445	1319	1884	1866.28	6.69	-936	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1581	-16.89	0.82	12	0.10	-110.00	2273.00	2220	20240509	-16.31	1110	20231026	67.39	2220	-16.31	20240509	1564	18.80	20240308	2220	-16.31	20240509	1110	67.39	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
104	20240715	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-24	5	-1.27	122181314	65469	26.77	1865	1882	1858	2445	1319	1884	1866.25	6.69	4176	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1582	-16.91	0.82	12	0.08	-110.00	2273.00	2220	20240509	-16.22	1110	20231026	67.57	2220	-16.22	20240509	1564	18.93	20240308	2220	-16.22	20240509	1110	67.57	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
105	20240715	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	-9	5	-0.48	27413346	14684	6.01	1865	1882	1865	2445	1319	1884	1866.89	6.69	8531	1917	1900	1875	1858	1833	1909	1867	425	561	500	1310	1	1	85065562	1595	-17.05	0.82	12	0.02	-110.00	2273.00	2220	20240509	-15.54	1110	20231026	68.92	2220	-15.54	20240509	1564	19.88	20240308	2220	-15.54	20240509	1110	68.92	20231026	0.73	N	183490	500	425 억	5691267	N	N	0	N	N
106	20240712	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	13	2	0.69	455830587	244484	90.53	1870	1892	1850	2430	1310	1871	1864.46	6.64	46698	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1603	-17.13	0.83	12	0.29	-110.00	2273.00	2220	20240509	-15.14	1110	20231026	69.73	2220	-15.14	20240509	1564	20.46	20240308	2220	-15.14	20240509	1110	69.73	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
107	20240712	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	3	2	0.16	436845849	234390	86.79	1870	1892	1850	2430	1310	1871	1863.76	6.64	51429	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1594	-17.04	0.82	12	0.28	-110.00	2273.00	2220	20240509	-15.59	1110	20231026	68.83	2220	-15.59	20240509	1564	19.82	20240308	2220	-15.59	20240509	1110	68.83	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
108	20240712	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-12	5	-0.64	370718400	198709	73.58	1870	1892	1851	2430	1310	1871	1865.63	6.64	52599	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1581	-16.90	0.82	12	0.23	-110.00	2273.00	2220	20240509	-16.26	1110	20231026	67.48	2220	-16.26	20240509	1564	18.86	20240308	2220	-16.26	20240509	1110	67.48	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
109	20240712	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-17	5	-0.91	352164481	188712	69.88	1870	1892	1851	2430	1310	1871	1866.15	6.64	52866	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1577	-16.85	0.82	12	0.22	-110.00	2273.00	2220	20240509	-16.49	1110	20231026	67.03	2220	-16.49	20240509	1564	18.54	20240308	2220	-16.49	20240509	1110	67.03	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
110	20240712	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-3	5	-0.16	311023990	166576	61.68	1870	1892	1851	2430	1310	1871	1867.16	6.64	46920	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1589	-16.98	0.82	12	0.20	-110.00	2273.00	2220	20240509	-15.86	1110	20231026	68.29	2220	-15.86	20240509	1564	19.44	20240308	2220	-15.86	20240509	1110	68.29	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
111	20240712	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	1	2	0.05	293092286	156952	58.12	1870	1892	1851	2430	1310	1871	1867.40	6.64	47464	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1592	-17.02	0.82	12	0.18	-110.00	2273.00	2220	20240509	-15.68	1110	20231026	68.65	2220	-15.68	20240509	1564	19.69	20240308	2220	-15.68	20240509	1110	68.65	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
112	20240712	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	0	3	0.00	182656812	97622	36.15	1870	1892	1851	2430	1310	1871	1871.06	6.64	23117	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1592	-17.01	0.82	12	0.11	-110.00	2273.00	2220	20240509	-15.72	1110	20231026	68.56	2220	-15.72	20240509	1564	19.63	20240308	2220	-15.72	20240509	1110	68.56	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
113	20240712	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	11	2	0.59	51379137	27464	10.17	1870	1883	1851	2430	1310	1871	1870.78	6.64	-2979	1946	1908	1882	1844	1818	1895	1831	425	559	500	1300	1	1	85065562	1601	-17.11	0.83	12	0.03	-110.00	2273.00	2220	20240509	-15.23	1110	20231026	69.55	2220	-15.23	20240509	1564	20.33	20240308	2220	-15.23	20240509	1110	69.55	20231026	0.74	N	183490	500	425 억	5645239	N	N	0	N	N
114	20240711	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	-39	5	-2.04	504315289	268194	139.59	1920	1920	1856	2480	1337	1910	1880.41	6.69	-44049	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1592	-17.01	0.82	12	0.32	-110.00	2273.00	2220	20240509	-15.72	1110	20231026	68.56	2220	-15.72	20240509	1564	19.63	20240308	2220	-15.72	20240509	1110	68.56	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
115	20240711	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	-23	5	-1.20	484836466	257814	134.19	1920	1920	1856	2480	1337	1910	1880.57	6.69	-43260	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1605	-17.15	0.83	12	0.30	-110.00	2273.00	2220	20240509	-15.00	1110	20231026	70.00	2220	-15.00	20240509	1564	20.65	20240308	2220	-15.00	20240509	1110	70.00	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
116	20240711	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-44	5	-2.30	453819892	241327	125.61	1920	1920	1856	2480	1337	1910	1880.52	6.69	-37638	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1587	-16.96	0.82	12	0.28	-110.00	2273.00	2220	20240509	-15.95	1110	20231026	68.11	2220	-15.95	20240509	1564	19.31	20240308	2220	-15.95	20240509	1110	68.11	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
117	20240711	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	-29	5	-1.52	420551854	223565	116.36	1920	1920	1856	2480	1337	1910	1881.12	6.69	-36603	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1600	-17.10	0.83	12	0.26	-110.00	2273.00	2220	20240509	-15.27	1110	20231026	69.46	2220	-15.27	20240509	1564	20.27	20240308	2220	-15.27	20240509	1110	69.46	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
118	20240711	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	-18	5	-0.94	389223725	206907	107.69	1920	1920	1856	2480	1337	1910	1881.15	6.69	-36966	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1609	-17.20	0.83	12	0.24	-110.00	2273.00	2220	20240509	-14.77	1110	20231026	70.45	2220	-14.77	20240509	1564	20.97	20240308	2220	-14.77	20240509	1110	70.45	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
119	20240711	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-48	5	-2.51	308884851	163791	85.25	1920	1920	1861	2480	1337	1910	1885.85	6.69	-32376	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1584	-16.93	0.82	12	0.19	-110.00	2273.00	2220	20240509	-16.13	1110	20231026	67.75	2220	-16.13	20240509	1564	19.05	20240308	2220	-16.13	20240509	1110	67.75	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
120	20240711	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	-38	5	-1.99	183729140	96732	50.35	1920	1920	1872	2480	1337	1910	1899.36	6.69	-19602	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1592	-17.02	0.82	12	0.11	-110.00	2273.00	2220	20240509	-15.68	1110	20231026	68.65	2220	-15.68	20240509	1564	19.69	20240308	2220	-15.68	20240509	1110	68.65	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
121	20240711	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	-4	5	-0.21	42272312	22124	11.52	1920	1920	1905	2480	1337	1910	1910.70	6.69	-6830	1940	1925	1910	1895	1880	1917	1887	425	570	500	1330	1	1	85065562	1621	-17.33	0.84	12	0.03	-110.00	2273.00	2220	20240509	-14.14	1110	20231026	71.71	2220	-14.14	20240509	1564	21.87	20240308	2220	-14.14	20240509	1110	71.71	20231026	0.73	N	183490	500	425 억	5688970	N	N	2	N	N
122	20240710	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	1	2	0.05	365174048	191327	69.95	1918	1925	1895	2480	1337	1909	1908.64	6.66	25490	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1625	-17.36	0.84	12	0.22	-110.00	2273.00	2220	20240509	-13.96	1110	20231026	72.07	2220	-13.96	20240509	1564	22.12	20240308	2220	-13.96	20240509	1110	72.07	20231026	0.73	N	183490	500	425 억	5663703	N	N	2	N	N
123	20240710	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	4	2	0.21	339908794	178087	65.11	1918	1925	1895	2480	1337	1909	1908.67	6.66	28171	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1627	-17.39	0.84	12	0.21	-110.00	2273.00	2220	20240509	-13.83	1110	20231026	72.34	2220	-13.83	20240509	1564	22.31	20240308	2220	-13.83	20240509	1110	72.34	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
124	20240710	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	-2	5	-0.10	319125237	167206	61.13	1918	1925	1895	2480	1337	1909	1908.58	6.66	29141	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1622	-17.34	0.84	12	0.20	-110.00	2273.00	2220	20240509	-14.10	1110	20231026	71.80	2220	-14.10	20240509	1564	21.93	20240308	2220	-14.10	20240509	1110	71.80	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
125	20240710	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	7	2	0.37	290617455	152265	55.67	1918	1925	1895	2480	1337	1909	1908.63	6.66	28994	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1630	-17.42	0.84	12	0.18	-110.00	2273.00	2220	20240509	-13.69	1110	20231026	72.61	2220	-13.69	20240509	1564	22.51	20240308	2220	-13.69	20240509	1110	72.61	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
126	20240710	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	-1	5	-0.05	261126204	136836	50.03	1918	1925	1895	2480	1337	1909	1908.32	6.66	22707	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1623	-17.35	0.84	12	0.16	-110.00	2273.00	2220	20240509	-14.05	1110	20231026	71.89	2220	-14.05	20240509	1564	21.99	20240308	2220	-14.05	20240509	1110	71.89	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
127	20240710	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	8	2	0.42	206840141	108472	39.66	1918	1925	1895	2480	1337	1909	1906.85	6.66	26864	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1631	-17.43	0.84	12	0.13	-110.00	2273.00	2220	20240509	-13.65	1110	20231026	72.70	2220	-13.65	20240509	1564	22.57	20240308	2220	-13.65	20240509	1110	72.70	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
128	20240710	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-8	5	-0.42	117178987	61580	22.52	1918	1918	1895	2480	1337	1909	1902.87	6.66	1417	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1617	-17.28	0.84	12	0.07	-110.00	2273.00	2220	20240509	-14.37	1110	20231026	71.26	2220	-14.37	20240509	1564	21.55	20240308	2220	-14.37	20240509	1110	71.26	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
129	20240710	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-7	5	-0.37	18622131	9763	3.57	1918	1918	1895	2480	1337	1909	1907.42	6.66	-2359	1934	1921	1896	1883	1858	1928	1890	425	571	500	1330	1	1	85065562	1618	-17.29	0.84	12	0.01	-110.00	2273.00	2220	20240509	-14.32	1110	20231026	71.35	2220	-14.32	20240509	1564	21.61	20240308	2220	-14.32	20240509	1110	71.35	20231026	0.73	N	183490	500	425 억	5663703	N	N	0	N	N
130	20240709	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	19	2	1.01	513681446	271322	98.11	1881	1909	1871	2455	1323	1890	1893.16	6.62	28101	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1624	-17.35	0.84	12	0.32	-110.00	2273.00	2220	20240509	-14.01	1110	20231026	71.98	2220	-14.01	20240509	1564	22.06	20240308	2220	-14.01	20240509	1110	71.98	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
131	20240709	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	16	2	0.85	484946316	256259	92.66	1881	1909	1871	2455	1323	1890	1892.41	6.62	24373	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1621	-17.33	0.84	12	0.30	-110.00	2273.00	2220	20240509	-14.14	1110	20231026	71.71	2220	-14.14	20240509	1564	21.87	20240308	2220	-14.14	20240509	1110	71.71	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
132	20240709	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	14	2	0.74	405183857	214321	77.50	1881	1909	1871	2455	1323	1890	1890.55	6.62	13984	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1620	-17.31	0.84	12	0.25	-110.00	2273.00	2220	20240509	-14.23	1110	20231026	71.53	2220	-14.23	20240509	1564	21.74	20240308	2220	-14.23	20240509	1110	71.53	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
133	20240709	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1889	-1	5	-0.05	255412053	135380	48.95	1881	1897	1871	2455	1323	1890	1886.63	6.62	2735	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1607	-17.17	0.83	12	0.16	-110.00	2273.00	2220	20240509	-14.91	1110	20231026	70.18	2220	-14.91	20240509	1564	20.78	20240308	2220	-14.91	20240509	1110	70.18	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
134	20240709	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1891	1	2	0.05	198951358	105411	38.12	1881	1897	1871	2455	1323	1890	1887.39	6.62	9278	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1609	-17.19	0.83	12	0.12	-110.00	2273.00	2220	20240509	-14.82	1110	20231026	70.36	2220	-14.82	20240509	1564	20.91	20240308	2220	-14.82	20240509	1110	70.36	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
135	20240709	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-8	5	-0.42	143421441	76026	27.49	1881	1897	1871	2455	1323	1890	1886.48	6.62	-4981	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1601	-17.11	0.83	12	0.09	-110.00	2273.00	2220	20240509	-15.23	1110	20231026	69.55	2220	-15.23	20240509	1564	20.33	20240308	2220	-15.23	20240509	1110	69.55	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
136	20240709	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	-2	5	-0.11	58776349	31078	11.24	1881	1897	1880	2455	1323	1890	1891.25	6.62	1887	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1606	-17.16	0.83	12	0.04	-110.00	2273.00	2220	20240509	-14.95	1110	20231026	70.09	2220	-14.95	20240509	1564	20.72	20240308	2220	-14.95	20240509	1110	70.09	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
137	20240709	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	5	2	0.26	5970474	3170	1.15	1881	1896	1880	2455	1323	1890	1883.43	6.62	462	1932	1910	1877	1855	1822	1894	1839	425	565	500	1320	1	1	85065562	1612	-17.23	0.83	12	0.00	-110.00	2273.00	2220	20240509	-14.64	1110	20231026	70.72	2220	-14.64	20240509	1564	21.16	20240308	2220	-14.64	20240509	1110	70.72	20231026	0.71	N	183490	500	425 억	5634544	N	N	4	N	N
138	20240708	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	16	2	0.85	518390864	275840	84.12	1896	1899	1844	2435	1312	1874	1879.32	6.54	67236	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1608	-17.18	0.83	12	0.32	-110.00	2273.00	2220	20240509	-14.86	1110	20231026	70.27	2220	-14.86	20240509	1564	20.84	20240308	2220	-14.86	20240509	1110	70.27	20231026	0.72	N	183490	500	425 억	5567289	N	N	4	N	N
139	20240708	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	9	2	0.48	493245557	262525	80.06	1896	1899	1844	2435	1312	1874	1878.85	6.54	64124	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1602	-17.12	0.83	12	0.31	-110.00	2273.00	2220	20240509	-15.18	1110	20231026	69.64	2220	-15.18	20240509	1564	20.40	20240308	2220	-15.18	20240509	1110	69.64	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
140	20240708	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	13	2	0.69	399880622	212942	64.94	1896	1899	1844	2435	1312	1874	1877.89	6.54	52830	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1605	-17.15	0.83	12	0.25	-110.00	2273.00	2220	20240509	-15.00	1110	20231026	70.00	2220	-15.00	20240509	1564	20.65	20240308	2220	-15.00	20240509	1110	70.00	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
141	20240708	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	11	2	0.59	379962258	202380	61.72	1896	1899	1844	2435	1312	1874	1877.47	6.54	49822	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1603	-17.14	0.83	12	0.24	-110.00	2273.00	2220	20240509	-15.09	1110	20231026	69.82	2220	-15.09	20240509	1564	20.52	20240308	2220	-15.09	20240509	1110	69.82	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
142	20240708	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	16	2	0.85	341255219	181840	55.46	1896	1899	1844	2435	1312	1874	1876.68	6.54	48373	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1608	-17.18	0.83	12	0.21	-110.00	2273.00	2220	20240509	-14.86	1110	20231026	70.27	2220	-14.86	20240509	1564	20.84	20240308	2220	-14.86	20240509	1110	70.27	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
143	20240708	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	21	2	1.12	316749513	168848	51.49	1896	1899	1844	2435	1312	1874	1875.94	6.54	44637	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1612	-17.23	0.83	12	0.20	-110.00	2273.00	2220	20240509	-14.64	1110	20231026	70.72	2220	-14.64	20240509	1564	21.16	20240308	2220	-14.64	20240509	1110	70.72	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
144	20240708	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	22	2	1.17	206189591	110460	33.69	1896	1896	1844	2435	1312	1874	1866.64	6.54	31769	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1613	-17.24	0.83	12	0.13	-110.00	2273.00	2220	20240509	-14.59	1110	20231026	70.81	2220	-14.59	20240509	1564	21.23	20240308	2220	-14.59	20240509	1110	70.81	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
145	20240708	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-24	5	-1.28	21582298	11553	3.52	1896	1896	1850	2435	1312	1874	1868.11	6.54	162	1940	1906	1862	1828	1784	1924	1846	425	561	500	1310	1	1	85065562	1574	-16.82	0.81	12	0.01	-110.00	2273.00	2220	20240509	-16.67	1110	20231026	66.67	2220	-16.67	20240509	1564	18.29	20240308	2220	-16.67	20240509	1110	66.67	20231026	0.72	N	183490	500	425 억	5567289	N	N	6	N	N
146	20240705	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	38	2	2.07	609051009	326746	103.53	1856	1896	1818	2385	1286	1836	1863.99	6.55	-3489	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1594	-17.04	0.82	12	0.38	-110.00	2273.00	2220	20240509	-15.59	1110	20231026	68.83	2220	-15.59	20240509	1564	19.82	20240308	2220	-15.59	20240509	1110	68.83	20231026	0.74	N	183490	500	425 억	5570050	N	N	6	N	N
147	20240705	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	20	2	1.09	573595960	307634	97.47	1856	1896	1818	2385	1286	1836	1864.54	6.55	-8763	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1579	-16.87	0.82	12	0.36	-110.00	2273.00	2220	20240509	-16.40	1110	20231026	67.21	2220	-16.40	20240509	1564	18.67	20240308	2220	-16.40	20240509	1110	67.21	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
148	20240705	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	19	2	1.03	459673893	246571	78.12	1856	1896	1818	2385	1286	1836	1864.27	6.55	17687	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1578	-16.86	0.82	12	0.29	-110.00	2273.00	2220	20240509	-16.44	1110	20231026	67.12	2220	-16.44	20240509	1564	18.61	20240308	2220	-16.44	20240509	1110	67.12	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
149	20240705	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	26	2	1.42	416139412	223153	70.70	1856	1896	1818	2385	1286	1836	1864.82	6.55	26566	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1584	-16.93	0.82	12	0.26	-110.00	2273.00	2220	20240509	-16.13	1110	20231026	67.75	2220	-16.13	20240509	1564	19.05	20240308	2220	-16.13	20240509	1110	67.75	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
150	20240705	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1878	42	2	2.29	367512241	197098	62.45	1856	1896	1818	2385	1286	1836	1864.62	6.55	24397	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1598	-17.07	0.83	12	0.23	-110.00	2273.00	2220	20240509	-15.41	1110	20231026	69.19	2220	-15.41	20240509	1564	20.08	20240308	2220	-15.41	20240509	1110	69.19	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
151	20240705	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	39	2	2.12	267396798	144002	45.63	1856	1876	1818	2385	1286	1836	1856.90	6.55	33864	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1595	-17.05	0.82	12	0.17	-110.00	2273.00	2220	20240509	-15.54	1110	20231026	68.92	2220	-15.54	20240509	1564	19.88	20240308	2220	-15.54	20240509	1110	68.92	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
152	20240705	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	32	2	1.74	203772846	109991	34.85	1856	1876	1818	2385	1286	1836	1852.63	6.55	45742	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1589	-16.98	0.82	12	0.13	-110.00	2273.00	2220	20240509	-15.86	1110	20231026	68.29	2220	-15.86	20240509	1564	19.44	20240308	2220	-15.86	20240509	1110	68.29	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
153	20240705	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-18	5	-0.98	30107296	16464	5.22	1856	1856	1818	2385	1286	1836	1828.67	6.55	4001	1868	1851	1823	1806	1778	1860	1815	425	549	500	1280	1	1	85065562	1546	-16.53	0.80	12	0.02	-110.00	2273.00	2220	20240509	-18.11	1110	20231026	63.78	2220	-18.11	20240509	1564	16.24	20240308	2220	-18.11	20240509	1110	63.78	20231026	0.74	N	183490	500	425 억	5570050	N	N	3	N	N
154	20240704	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	36	2	2.00	575262700	315517	73.34	1801	1840	1795	2340	1260	1800	1823.24	6.56	-8887	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1562	-16.69	0.81	12	0.37	-110.00	2273.00	2220	20240509	-17.30	1110	20231026	65.41	2220	-17.30	20240509	1564	17.39	20240308	2220	-17.30	20240509	1110	65.41	20231026	0.74	N	183490	500	425 억	5579665	N	N	3	N	N
155	20240704	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	33	2	1.83	564893589	309856	72.02	1801	1840	1795	2340	1260	1800	1823.08	6.56	-8666	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1559	-16.66	0.81	12	0.36	-110.00	2273.00	2220	20240509	-17.43	1110	20231026	65.14	2220	-17.43	20240509	1564	17.20	20240308	2220	-17.43	20240509	1110	65.14	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
156	20240704	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	10	2	0.56	413786800	227394	52.86	1801	1839	1795	2340	1260	1800	1819.69	6.56	-43075	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1540	-16.45	0.80	12	0.27	-110.00	2273.00	2220	20240509	-18.47	1110	20231026	63.06	2220	-18.47	20240509	1564	15.73	20240308	2220	-18.47	20240509	1110	63.06	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
157	20240704	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	12	2	0.67	373495354	205144	47.68	1801	1839	1795	2340	1260	1800	1820.65	6.56	-44752	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1541	-16.47	0.80	12	0.24	-110.00	2273.00	2220	20240509	-18.38	1110	20231026	63.24	2220	-18.38	20240509	1564	15.86	20240308	2220	-18.38	20240509	1110	63.24	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
158	20240704	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	18	2	1.00	334983174	183889	42.74	1801	1839	1795	2340	1260	1800	1821.66	6.56	-43157	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1546	-16.53	0.80	12	0.22	-110.00	2273.00	2220	20240509	-18.11	1110	20231026	63.78	2220	-18.11	20240509	1564	16.24	20240308	2220	-18.11	20240509	1110	63.78	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
159	20240704	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	8	2	0.44	319563012	175367	40.76	1801	1839	1795	2340	1260	1800	1822.25	6.56	-42368	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1538	-16.44	0.80	12	0.21	-110.00	2273.00	2220	20240509	-18.56	1110	20231026	62.88	2220	-18.56	20240509	1564	15.60	20240308	2220	-18.56	20240509	1110	62.88	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
160	20240704	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	10	2	0.56	238824093	131030	30.46	1801	1839	1795	2340	1260	1800	1822.67	6.56	-12288	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1540	-16.45	0.80	12	0.15	-110.00	2273.00	2220	20240509	-18.47	1110	20231026	63.06	2220	-18.47	20240509	1564	15.73	20240308	2220	-18.47	20240509	1110	63.06	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
161	20240704	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	14	2	0.78	17529896	9736	2.26	1801	1816	1796	2340	1260	1800	1800.52	6.56	-165	1870	1834	1810	1774	1750	1853	1793	425	540	500	1260	1	1	85065562	1543	-16.49	0.80	12	0.01	-110.00	2273.00	2220	20240509	-18.29	1110	20231026	63.42	2220	-18.29	20240509	1564	15.98	20240308	2220	-18.29	20240509	1110	63.42	20231026	0.74	N	183490	500	425 억	5579665	N	N	0	N	N
162	20240703	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	17	2	0.95	782561430	430205	39.19	1791	1846	1786	2315	1249	1783	1819.04	6.62	-48173	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1531	-16.36	0.79	12	0.51	-110.00	2273.00	2220	20240509	-18.92	1110	20231026	62.16	2220	-18.92	20240509	1564	15.09	20240308	2220	-18.92	20240509	1110	62.16	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
163	20240703	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	29	2	1.63	759160748	417218	38.00	1791	1846	1786	2315	1249	1783	1819.58	6.62	-46936	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1541	-16.47	0.80	12	0.49	-110.00	2273.00	2220	20240509	-18.38	1110	20231026	63.24	2220	-18.38	20240509	1564	15.86	20240308	2220	-18.38	20240509	1110	63.24	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
164	20240703	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	24	2	1.35	702728102	386060	35.16	1791	1846	1786	2315	1249	1783	1820.26	6.62	-46305	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1537	-16.43	0.79	12	0.45	-110.00	2273.00	2220	20240509	-18.60	1110	20231026	62.79	2220	-18.60	20240509	1564	15.54	20240308	2220	-18.60	20240509	1110	62.79	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
165	20240703	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	15	2	0.84	679208588	373004	33.98	1791	1846	1786	2315	1249	1783	1820.92	6.62	-45304	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1529	-16.35	0.79	12	0.44	-110.00	2273.00	2220	20240509	-19.01	1110	20231026	61.98	2220	-19.01	20240509	1564	14.96	20240308	2220	-19.01	20240509	1110	61.98	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
166	20240703	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	8	2	0.45	651203010	357397	32.55	1791	1846	1786	2315	1249	1783	1822.07	6.62	-45208	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1524	-16.28	0.79	12	0.42	-110.00	2273.00	2220	20240509	-19.32	1110	20231026	61.35	2220	-19.32	20240509	1564	14.51	20240308	2220	-19.32	20240509	1110	61.35	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
167	20240703	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1809	26	2	1.46	599234840	328640	29.93	1791	1846	1786	2315	1249	1783	1823.38	6.62	-37339	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1539	-16.45	0.80	12	0.39	-110.00	2273.00	2220	20240509	-18.51	1110	20231026	62.97	2220	-18.51	20240509	1564	15.66	20240308	2220	-18.51	20240509	1110	62.97	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
168	20240703	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	37	2	2.08	496084712	271224	24.70	1791	1846	1786	2315	1249	1783	1829.06	6.62	-22122	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1548	-16.55	0.80	12	0.32	-110.00	2273.00	2220	20240509	-18.02	1110	20231026	63.96	2220	-18.02	20240509	1564	16.37	20240308	2220	-18.02	20240509	1110	63.96	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
169	20240703	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	27	2	1.51	32087224	17799	1.62	1791	1822	1786	2315	1249	1783	1802.75	6.62	-1576	2025	1903	1828	1706	1631	1866	1669	425	532	500	1240	1	1	85065562	1540	-16.45	0.80	12	0.02	-110.00	2273.00	2220	20240509	-18.47	1110	20231026	63.06	2220	-18.47	20240509	1564	15.73	20240308	2220	-18.47	20240509	1110	63.06	20231026	0.75	N	183490	500	425 억	5627838	N	N	1	N	N
170	20240702	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-165	5	-8.47	1996353238	1095716	168.09	1923	1950	1753	2530	1364	1948	1821.99	6.99	-288214	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1517	-16.21	0.78	12	1.29	-110.00	2273.00	2220	20240509	-19.68	1110	20231026	60.63	2220	-19.68	20240509	1564	14.00	20240308	2220	-19.68	20240509	1110	60.63	20231026	0.75	N	183490	500	425 억	5945458	N	N	1	N	N
171	20240702	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1789	-159	5	-8.16	1927490938	1057119	162.17	1923	1950	1753	2530	1364	1948	1823.34	6.99	-270468	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1522	-16.26	0.79	12	1.24	-110.00	2273.00	2220	20240509	-19.41	1110	20231026	61.17	2220	-19.41	20240509	1564	14.39	20240308	2220	-19.41	20240509	1110	61.17	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
172	20240702	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-172	5	-8.83	1794894843	982851	150.78	1923	1950	1753	2530	1364	1948	1826.21	6.99	-253047	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1511	-16.15	0.78	12	1.16	-110.00	2273.00	2220	20240509	-20.00	1110	20231026	60.00	2220	-20.00	20240509	1564	13.55	20240308	2220	-20.00	20240509	1110	60.00	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
173	20240702	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-140	5	-7.19	1529408933	834156	127.97	1923	1950	1753	2530	1364	1948	1833.48	6.99	-243121	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1538	-16.44	0.80	12	0.98	-110.00	2273.00	2220	20240509	-18.56	1110	20231026	62.88	2220	-18.56	20240509	1564	15.60	20240308	2220	-18.56	20240509	1110	62.88	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
174	20240702	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-148	5	-7.60	1388053187	755338	115.88	1923	1950	1753	2530	1364	1948	1837.66	6.99	-218729	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1531	-16.36	0.79	12	0.89	-110.00	2273.00	2220	20240509	-18.92	1110	20231026	62.16	2220	-18.92	20240509	1564	15.09	20240308	2220	-18.92	20240509	1110	62.16	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
175	20240702	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	-143	5	-7.34	1252582221	679981	104.32	1923	1950	1753	2530	1364	1948	1842.08	6.99	-167862	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1535	-16.41	0.79	12	0.80	-110.00	2273.00	2220	20240509	-18.69	1110	20231026	62.61	2220	-18.69	20240509	1564	15.41	20240308	2220	-18.69	20240509	1110	62.61	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
176	20240702	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	-144	5	-7.39	1040132220	561806	86.19	1923	1950	1753	2530	1364	1948	1851.41	6.99	-105552	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1535	-16.40	0.79	12	0.66	-110.00	2273.00	2220	20240509	-18.74	1110	20231026	62.52	2220	-18.74	20240509	1564	15.35	20240308	2220	-18.74	20240509	1110	62.52	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
177	20240702	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	-65	5	-3.34	119137957	62307	9.56	1923	1950	1878	2530	1364	1948	1912.11	6.99	-16722	2044	1996	1972	1924	1900	1984	1912	425	582	500	1360	1	1	85065562	1602	-17.12	0.83	12	0.07	-110.00	2273.00	2220	20240509	-15.18	1110	20231026	69.64	2220	-15.18	20240509	1564	20.40	20240308	2220	-15.18	20240509	1110	69.64	20231026	0.75	N	183490	500	425 억	5945458	N	N	0	N	N
178	20240701	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	-19	5	-0.97	1287980580	650735	136.60	1970	2020	1948	2555	1377	1967	1979.53	6.78	146678	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1657	-17.71	0.86	12	0.76	-110.00	2273.00	2220	20240509	-12.25	1110	20231026	75.50	2220	-12.25	20240509	1564	24.55	20240308	2220	-12.25	20240509	1110	75.50	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
179	20240701	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1955	-12	5	-0.61	1144330420	577160	121.16	1970	2020	1955	2555	1377	1967	1982.69	6.78	153828	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1663	-17.77	0.86	12	0.68	-110.00	2273.00	2220	20240509	-11.94	1110	20231026	76.13	2220	-11.94	20240509	1564	25.00	20240308	2220	-11.94	20240509	1110	76.13	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
180	20240701	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1983	16	2	0.81	506981683	256358	53.81	1970	1992	1961	2555	1377	1967	1977.63	6.78	81921	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1687	-18.03	0.87	12	0.30	-110.00	2273.00	2220	20240509	-10.68	1110	20231026	78.65	2220	-10.68	20240509	1564	26.79	20240308	2220	-10.68	20240509	1110	78.65	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
181	20240701	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	13	2	0.66	393112973	198941	41.76	1970	1992	1961	2555	1377	1967	1976.03	6.78	51681	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1684	-18.00	0.87	12	0.23	-110.00	2273.00	2220	20240509	-10.81	1110	20231026	78.38	2220	-10.81	20240509	1564	26.60	20240308	2220	-10.81	20240509	1110	78.38	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
182	20240701	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	8	2	0.41	348120522	176149	36.98	1970	1992	1961	2555	1377	1967	1976.28	6.78	39903	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1680	-17.95	0.87	12	0.21	-110.00	2273.00	2220	20240509	-11.04	1110	20231026	77.93	2220	-11.04	20240509	1564	26.28	20240308	2220	-11.04	20240509	1110	77.93	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
183	20240701	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1976	9	2	0.46	240475564	121589	25.52	1970	1992	1961	2555	1377	1967	1977.77	6.78	19521	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1681	-17.96	0.87	12	0.14	-110.00	2273.00	2220	20240509	-10.99	1110	20231026	78.02	2220	-10.99	20240509	1564	26.34	20240308	2220	-10.99	20240509	1110	78.02	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
184	20240701	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	6	2	0.31	193204160	97701	20.51	1970	1992	1961	2555	1377	1967	1977.50	6.78	20855	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1678	-17.94	0.87	12	0.11	-110.00	2273.00	2220	20240509	-11.13	1110	20231026	77.75	2220	-11.13	20240509	1564	26.15	20240308	2220	-11.13	20240509	1110	77.75	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N
185	20240701	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1987	20	2	1.02	53146396	26931	5.65	1970	1992	1961	2555	1377	1967	1973.43	6.78	4792	2055	2011	1986	1942	1917	1998	1929	425	588	500	1370	1	1	85065562	1690	-18.06	0.87	12	0.03	-110.00	2273.00	2220	20240509	-10.50	1110	20231026	79.01	2220	-10.50	20240509	1564	27.05	20240308	2220	-10.50	20240509	1110	79.01	20231026	0.76	N	183490	500	425 억	5769428	N	N	2	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History