KissMeData/114450/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	0	3	0.00	201395113	102374	44.98	1933	2020	1932	2515	1355	1935	1967.25	0.42	5842	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	387	-2.37	1.07	12	0.51	-818.00	1816.00	2825	20231207	-31.50	1774	20240725	9.08	2475	-21.82	20240328	1774	9.08	20240725	3500	-44.71	20230822	1774	9.08	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
3	20240731	150832	57	100.00	KOSDAQ		제약	N	N	N	N	N	1966	31	2	1.60	184340233	93653	41.15	1933	2020	1932	2515	1355	1935	1968.33	0.42	6275	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	393	-2.40	1.08	12	0.47	-818.00	1816.00	2825	20231207	-30.41	1774	20240725	10.82	2475	-20.57	20240328	1774	10.82	20240725	3500	-43.83	20230822	1774	10.82	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
4	20240731	140831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1940	5	2	0.26	170641838	86606	38.06	1933	2020	1932	2515	1355	1935	1970.32	0.42	6987	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	388	-2.37	1.07	12	0.43	-818.00	1816.00	2825	20231207	-31.33	1774	20240725	9.36	2475	-21.62	20240328	1774	9.36	20240725	3500	-44.57	20230822	1774	9.36	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
5	20240731	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1987	52	2	2.69	155005285	78588	34.53	1933	2020	1932	2515	1355	1935	1972.38	0.42	5574	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	397	-2.43	1.09	12	0.39	-818.00	1816.00	2825	20231207	-29.66	1774	20240725	12.01	2475	-19.72	20240328	1774	12.01	20240725	3500	-43.23	20230822	1774	12.01	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
6	20240731	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	22	2	1.14	146885380	74466	32.72	1933	2020	1932	2515	1355	1935	1972.52	0.42	5964	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	391	-2.39	1.08	12	0.37	-818.00	1816.00	2825	20231207	-30.73	1774	20240725	10.32	2475	-20.93	20240328	1774	10.32	20240725	3500	-44.09	20230822	1774	10.32	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
7	20240731	110830	57	100.00	KOSDAQ		제약	N	N	N	N	N	1956	21	2	1.09	136845385	69378	30.48	1933	2020	1932	2515	1355	1935	1972.46	0.42	5587	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	391	-2.39	1.08	12	0.35	-818.00	1816.00	2825	20231207	-30.76	1774	20240725	10.26	2475	-20.97	20240328	1774	10.26	20240725	3500	-44.11	20230822	1774	10.26	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
8	20240731	100828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	0	3	0.00	118830363	60207	26.46	1933	2020	1932	2515	1355	1935	1973.70	0.42	6016	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	387	-2.37	1.07	12	0.30	-818.00	1816.00	2825	20231207	-31.50	1774	20240725	9.08	2475	-21.82	20240328	1774	9.08	20240725	3500	-44.71	20230822	1774	9.08	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
9	20240731	090825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	64	2	3.31	24428655	12419	5.46	1933	2000	1932	2515	1355	1935	1967.04	0.42	2813	2181	2057	1996	1872	1811	2027	1842	100	580	500	1270	1	1	20000000	400	-2.44	1.10	12	0.06	-818.00	1816.00	2825	20231207	-29.24	1774	20240725	12.68	2475	-19.23	20240328	1774	12.68	20240725	3500	-42.89	20230822	1774	12.68	20240725	0.12	N	114450	500	100 억	84130	N	N	N	N
10	20240730	160806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	-195	5	-9.15	444984884	220244	9.66	2120	2120	1935	2765	1495	2130	2020.56	0.43	-1669	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	1	1	20000000	387	-2.37	1.07	12	1.10	-818.00	1816.00	2825	20231207	-31.50	1774	20240725	9.08	2475	-21.82	20240328	1774	9.08	20240725	3500	-44.71	20230822	1774	9.08	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
11	20240730	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-120	5	-5.63	378330577	186326	8.17	2120	2120	1990	2765	1495	2130	2030.48	0.43	15	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	402	-2.46	1.11	12	0.93	-818.00	1816.00	2825	20231207	-28.85	1774	20240725	13.30	2475	-18.79	20240328	1774	13.30	20240725	3500	-42.57	20230822	1774	13.30	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
12	20240730	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-120	5	-5.63	349061977	171799	7.53	2120	2120	1990	2765	1495	2130	2031.80	0.43	-89	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	402	-2.46	1.11	12	0.86	-818.00	1816.00	2825	20231207	-28.85	1774	20240725	13.30	2475	-18.79	20240328	1774	13.30	20240725	3500	-42.57	20230822	1774	13.30	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
13	20240730	130818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-95	5	-4.46	329713662	162156	7.11	2120	2120	1990	2765	1495	2130	2033.31	0.43	439	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	407	-2.49	1.12	12	0.81	-818.00	1816.00	2825	20231207	-27.96	1774	20240725	14.71	2475	-17.78	20240328	1774	14.71	20240725	3500	-41.86	20230822	1774	14.71	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
14	20240730	120810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-120	5	-5.63	288288221	141497	6.21	2120	2120	1998	2765	1495	2130	2037.42	0.43	1915	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	402	-2.46	1.11	12	0.71	-818.00	1816.00	2825	20231207	-28.85	1774	20240725	13.30	2475	-18.79	20240328	1774	13.30	20240725	3500	-42.57	20230822	1774	13.30	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
15	20240730	110818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-120	5	-5.63	255660963	125224	5.49	2120	2120	1999	2765	1495	2130	2041.63	0.43	1987	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	402	-2.46	1.11	12	0.63	-818.00	1816.00	2825	20231207	-28.85	1774	20240725	13.30	2475	-18.79	20240328	1774	13.30	20240725	3500	-42.57	20230822	1774	13.30	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
16	20240730	100820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-110	5	-5.16	210545139	102827	4.51	2120	2120	1999	2765	1495	2130	2047.57	0.43	1268	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	404	-2.47	1.11	12	0.51	-818.00	1816.00	2825	20231207	-28.50	1774	20240725	13.87	2475	-18.38	20240328	1774	13.87	20240725	3500	-42.29	20230822	1774	13.87	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
17	20240730	090824	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-70	5	-3.29	78915765	37703	1.65	2120	2120	2055	2765	1495	2130	2093.09	0.43	-755	2508	2318	2050	1860	1592	2414	1956	100	635	500	1400	5	1	20000000	412	-2.52	1.13	12	0.19	-818.00	1816.00	2825	20231207	-27.08	1774	20240725	16.12	2475	-16.77	20240328	1774	16.12	20240725	3500	-41.14	20230822	1774	16.12	20240725	0.12	N	114450	500	100 억	85797	N	N	N	N
18	20240729	160804	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	340	2	18.99	4750223005	2257592	9331.98	1791	2240	1782	2325	1253	1790	2104.09	0.32	20485	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	5	1	20000000	426	-2.60	1.17	12	11.29	-818.00	1816.00	2825	20231207	-24.60	1774	20240725	20.07	2475	-13.94	20240328	1774	20.07	20240725	3500	-39.14	20230822	1774	20.07	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
19	20240729	150818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	240	2	13.41	4577892425	2174782	8989.67	1791	2240	1782	2325	1253	1790	2104.99	0.32	21085	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	5	1	20000000	406	-2.48	1.12	12	10.87	-818.00	1816.00	2825	20231207	-28.14	1774	20240725	14.43	2475	-17.98	20240328	1774	14.43	20240725	3500	-42.00	20230822	1774	14.43	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
20	20240729	140823	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	305	2	17.04	3996460196	1894909	7832.79	1791	2240	1782	2325	1253	1790	2109.05	0.32	20548	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	5	1	20000000	419	-2.56	1.15	12	9.47	-818.00	1816.00	2825	20231207	-25.84	1774	20240725	18.09	2475	-15.35	20240328	1774	18.09	20240725	3500	-40.14	20230822	1774	18.09	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
21	20240729	130824	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	185	2	10.34	3046854332	1445701	5975.95	1791	2240	1782	2325	1253	1790	2107.53	0.32	26054	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	1	1	20000000	395	-2.41	1.09	12	7.23	-818.00	1816.00	2825	20231207	-30.09	1774	20240725	11.33	2475	-20.20	20240328	1774	11.33	20240725	3500	-43.57	20230822	1774	11.33	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
22	20240729	120820	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	265	2	14.80	2669817401	1258012	5200.12	1791	2240	1782	2325	1253	1790	2122.25	0.32	2698	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	5	1	20000000	411	-2.51	1.13	12	6.29	-818.00	1816.00	2825	20231207	-27.26	1774	20240725	15.84	2475	-16.97	20240328	1774	15.84	20240725	3500	-41.29	20230822	1774	15.84	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
23	20240729	110811	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	290	2	16.20	2150061276	1014165	4192.15	1791	2240	1782	2325	1253	1790	2120.03	0.32	-2206	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	5	1	20000000	416	-2.54	1.15	12	5.07	-818.00	1816.00	2825	20231207	-26.37	1774	20240725	17.25	2475	-15.96	20240328	1774	17.25	20240725	3500	-40.57	20230822	1774	17.25	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
24	20240729	100809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	5	2	0.28	6592785	3681	15.22	1791	1800	1782	2325	1253	1790	1791.03	0.32	-480	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	1	1	20000000	359	-2.19	0.99	12	0.02	-818.00	1816.00	2825	20231207	-36.46	1774	20240725	1.18	2475	-27.47	20240328	1774	1.18	20240725	3500	-48.71	20230822	1774	1.18	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
25	20240729	090809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	8	2	0.45	113361	63	0.26	1791	1800	1791	2325	1253	1790	1799.38	0.32	-62	1808	1799	1791	1782	1774	1795	1778	100	535	500	1180	1	1	20000000	360	-2.20	0.99	12	0.00	-818.00	1816.00	2825	20231207	-36.35	1774	20240725	1.35	2475	-27.35	20240328	1774	1.35	20240725	3500	-48.63	20230822	1774	1.35	20240725	0.14	N	114450	500	100 억	64482	N	N	N	N
26	20240726	160758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-5	5	-0.28	43275818	24192	117.63	1800	1800	1783	2330	1257	1795	1788.85	0.33	-1190	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	358	-2.19	0.99	12	0.12	-818.00	1816.00	2825	20231207	-36.64	1774	20240725	0.90	2475	-27.68	20240328	1774	0.90	20240725	3500	-48.86	20230822	1774	0.90	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
27	20240726	150806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-5	5	-0.28	41373287	23129	112.46	1800	1800	1783	2330	1257	1795	1788.81	0.33	-952	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	358	-2.19	0.99	12	0.12	-818.00	1816.00	2825	20231207	-36.64	1774	20240725	0.90	2475	-27.68	20240328	1774	0.90	20240725	3500	-48.86	20230822	1774	0.90	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
28	20240726	140806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	-6	5	-0.33	31037935	17342	84.32	1800	1800	1783	2330	1257	1795	1789.76	0.33	-871	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	358	-2.19	0.99	12	0.09	-818.00	1816.00	2825	20231207	-36.67	1774	20240725	0.85	2475	-27.72	20240328	1774	0.85	20240725	3500	-48.89	20230822	1774	0.85	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
29	20240726	130806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	-3	5	-0.17	26495472	14796	71.94	1800	1800	1784	2330	1257	1795	1790.72	0.33	-864	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	358	-2.19	0.99	12	0.07	-818.00	1816.00	2825	20231207	-36.57	1774	20240725	1.01	2475	-27.60	20240328	1774	1.01	20240725	3500	-48.80	20230822	1774	1.01	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
30	20240726	120808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	-7	5	-0.39	24362802	13606	66.15	1800	1800	1784	2330	1257	1795	1790.59	0.33	-479	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	358	-2.19	0.98	12	0.07	-818.00	1816.00	2825	20231207	-36.71	1774	20240725	0.79	2475	-27.76	20240328	1774	0.79	20240725	3500	-48.91	20230822	1774	0.79	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
31	20240726	110809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	-2	5	-0.11	6345294	3538	17.20	1800	1800	1789	2330	1257	1795	1793.47	0.33	-398	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	359	-2.19	0.99	12	0.02	-818.00	1816.00	2825	20231207	-36.53	1774	20240725	1.07	2475	-27.56	20240328	1774	1.07	20240725	3500	-48.77	20230822	1774	1.07	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
32	20240726	100804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-5	5	-0.28	3188338	1775	8.63	1800	1800	1790	2330	1257	1795	1796.25	0.33	-255	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	358	-2.19	0.99	12	0.01	-818.00	1816.00	2825	20231207	-36.64	1774	20240725	0.90	2475	-27.68	20240328	1774	0.90	20240725	3500	-48.86	20230822	1774	0.90	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
33	20240726	090800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	1	2	0.06	203189	113	0.55	1800	1800	1795	2330	1257	1795	1798.13	0.33	-16	1817	1806	1790	1779	1763	1811	1784	100	535	500	1180	1	1	20000000	359	-2.20	0.99	12	0.00	-818.00	1816.00	2825	20231207	-36.42	1774	20240725	1.24	2475	-27.43	20240328	1774	1.24	20240725	3500	-48.69	20230822	1774	1.24	20240725	0.14	N	114450	500	100 억	65672	N	N	N	N
34	20240725	160801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1795	-5	5	-0.28	36695042	20546	97.46	1782	1801	1774	2340	1260	1800	1785.99	0.34	-1734	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	359	-2.19	0.99	12	0.10	-818.00	1816.00	2825	20231207	-36.46	1774	20240725	1.18	2475	-27.47	20240328	1774	1.18	20240725	3500	-48.71	20230822	1774	1.18	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
35	20240725	150811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1787	-13	5	-0.72	28661043	16039	76.08	1782	1801	1774	2340	1260	1800	1786.96	0.34	-1507	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	357	-2.18	0.98	12	0.08	-818.00	1816.00	2825	20231207	-36.74	1774	20240725	0.73	2475	-27.80	20240328	1774	0.73	20240725	3500	-48.94	20230822	1774	0.73	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
36	20240725	140811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1788	-12	5	-0.67	27002081	15112	71.69	1782	1801	1774	2340	1260	1800	1786.80	0.34	-1186	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	358	-2.19	0.98	12	0.08	-818.00	1816.00	2825	20231207	-36.71	1774	20240725	0.79	2475	-27.76	20240328	1774	0.79	20240725	3500	-48.91	20230822	1774	0.79	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
37	20240725	130804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	0	3	0.00	26403222	14778	70.10	1782	1801	1774	2340	1260	1800	1786.66	0.34	-1029	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	360	-2.20	0.99	12	0.07	-818.00	1816.00	2825	20231207	-36.28	1774	20240725	1.47	2475	-27.27	20240328	1774	1.47	20240725	3500	-48.57	20230822	1774	1.47	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
38	20240725	120809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1801	1	2	0.06	26048620	14581	69.17	1782	1801	1774	2340	1260	1800	1786.48	0.34	-846	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	360	-2.20	0.99	12	0.07	-818.00	1816.00	2825	20231207	-36.25	1774	20240725	1.52	2475	-27.23	20240328	1774	1.52	20240725	3500	-48.54	20230822	1774	1.52	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
39	20240725	110804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1794	-6	5	-0.33	22196844	12437	59.00	1782	1795	1774	2340	1260	1800	1784.74	0.34	-652	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	359	-2.19	0.99	12	0.06	-818.00	1816.00	2825	20231207	-36.50	1774	20240725	1.13	2475	-27.52	20240328	1774	1.13	20240725	3500	-48.74	20230822	1774	1.13	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
40	20240725	100802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1780	-20	5	-1.11	21711954	12166	57.71	1782	1795	1774	2340	1260	1800	1784.64	0.34	-560	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	356	-2.18	0.98	12	0.06	-818.00	1816.00	2825	20231207	-36.99	1774	20240725	0.34	2475	-28.08	20240328	1774	0.34	20240725	3500	-49.14	20230822	1774	0.34	20240725	0.15	N	114450	500	100 억	67406	N	N	N	N
41	20240725	090759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	-7	5	-0.39	2358169	1323	6.28	1782	1793	1782	2340	1260	1800	1782.44	0.34	-100	1813	1806	1796	1789	1779	1808	1791	100	540	500	1180	1	1	20000000	359	-2.19	0.99	12	0.01	-818.00	1816.00	2825	20231207	-36.53	1781	20231031	0.67	2475	-27.56	20240328	1782	0.62	20240725	3500	-48.77	20230822	1781	0.67	20231031	0.15	N	114450	500	100 억	67406	N	N	N	N
42	20240724	160756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	1	2	0.06	37878585	21081	36.98	1800	1803	1786	2335	1260	1799	1796.81	0.34	-942	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	360	-2.20	0.99	12	0.11	-818.00	1816.00	2825	20231207	-36.28	1781	20231031	1.07	2475	-27.27	20240328	1785	0.84	20240723	3500	-48.57	20230822	1781	1.07	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
43	20240724	150808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	-6	5	-0.33	37361984	20794	36.48	1800	1803	1786	2335	1260	1799	1796.77	0.34	-719	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	359	-2.19	0.99	12	0.10	-818.00	1816.00	2825	20231207	-36.53	1781	20231031	0.67	2475	-27.56	20240328	1785	0.45	20240723	3500	-48.77	20230822	1781	0.67	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
44	20240724	140803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	-7	5	-0.39	36473106	20298	35.61	1800	1803	1786	2335	1260	1799	1796.88	0.34	-719	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	358	-2.19	0.99	12	0.10	-818.00	1816.00	2825	20231207	-36.57	1781	20231031	0.62	2475	-27.60	20240328	1785	0.39	20240723	3500	-48.80	20230822	1781	0.62	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
45	20240724	130807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	3	2	0.17	32576756	18130	31.80	1800	1803	1786	2335	1260	1799	1796.84	0.34	-585	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	360	-2.20	0.99	12	0.09	-818.00	1816.00	2825	20231207	-36.21	1781	20231031	1.18	2475	-27.19	20240328	1785	0.95	20240723	3500	-48.51	20230822	1781	1.18	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
46	20240724	120807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	-8	5	-0.44	32052650	17839	31.29	1800	1801	1786	2335	1260	1799	1796.77	0.34	-560	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	358	-2.19	0.99	12	0.09	-818.00	1816.00	2825	20231207	-36.60	1781	20231031	0.56	2475	-27.64	20240328	1785	0.34	20240723	3500	-48.83	20230822	1781	0.56	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
47	20240724	110803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-9	5	-0.50	17173753	9559	16.77	1800	1801	1786	2335	1260	1799	1796.61	0.34	-398	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	358	-2.19	0.99	12	0.05	-818.00	1816.00	2825	20231207	-36.64	1781	20231031	0.51	2475	-27.68	20240328	1785	0.28	20240723	3500	-48.86	20230822	1781	0.51	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
48	20240724	100827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	1	2	0.06	3998077	2225	3.90	1800	1801	1786	2335	1260	1799	1796.89	0.34	-69	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	360	-2.20	0.99	12	0.01	-818.00	1816.00	2825	20231207	-36.28	1781	20231031	1.07	2475	-27.27	20240328	1785	0.84	20240723	3500	-48.57	20230822	1781	1.07	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
49	20240724	090757	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	1	2	0.06	313203	174	0.31	1800	1801	1800	2335	1260	1799	1800.02	0.34	-50	1839	1819	1802	1782	1765	1810	1773	100	536	500	1180	1	1	20000000	360	-2.20	0.99	12	0.00	-818.00	1816.00	2825	20231207	-36.28	1781	20231031	1.07	2475	-27.27	20240328	1785	0.84	20240723	3500	-48.57	20230822	1781	1.07	20231031	0.20	N	114450	500	100 억	68306	N	N	N	N
50	20240723	160754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-25	5	-1.37	102852905	57004	182.15	1802	1822	1785	2370	1277	1824	1804.31	0.34	1074	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	360	-2.20	0.99	12	0.29	-818.00	1816.00	2825	20231207	-36.32	1781	20231031	1.01	2475	-27.31	20240328	1785	0.78	20240723	3500	-48.60	20230822	1781	1.01	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
51	20240723	150810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-25	5	-1.37	101604176	56309	179.93	1802	1822	1785	2370	1277	1824	1804.40	0.34	1339	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	360	-2.20	0.99	12	0.28	-818.00	1816.00	2825	20231207	-36.32	1781	20231031	1.01	2475	-27.31	20240328	1785	0.78	20240723	3500	-48.60	20230822	1781	1.01	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
52	20240723	140756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1815	-9	5	-0.49	78130983	43295	138.34	1802	1822	1785	2370	1277	1824	1804.62	0.34	1343	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	363	-2.22	1.00	12	0.22	-818.00	1816.00	2825	20231207	-35.75	1781	20231031	1.91	2475	-26.67	20240328	1785	1.68	20240723	3500	-48.14	20230822	1781	1.91	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
53	20240723	130752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	-24	5	-1.32	75198990	41675	133.17	1802	1822	1785	2370	1277	1824	1804.41	0.34	166	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	360	-2.20	0.99	12	0.21	-818.00	1816.00	2825	20231207	-36.28	1781	20231031	1.07	2475	-27.27	20240328	1785	0.84	20240723	3500	-48.57	20230822	1781	1.07	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
54	20240723	120758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	-28	5	-1.54	69634512	38583	123.29	1802	1822	1785	2370	1277	1824	1804.80	0.34	34	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	359	-2.20	0.99	12	0.19	-818.00	1816.00	2825	20231207	-36.42	1781	20231031	0.84	2475	-27.43	20240328	1785	0.62	20240723	3500	-48.69	20230822	1781	0.84	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
55	20240723	110801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-25	5	-1.37	62119029	34425	110.00	1802	1822	1785	2370	1277	1824	1804.47	0.34	1649	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	360	-2.20	0.99	12	0.17	-818.00	1816.00	2825	20231207	-36.32	1781	20231031	1.01	2475	-27.31	20240328	1785	0.78	20240723	3500	-48.60	20230822	1781	1.01	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
56	20240723	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	-20	5	-1.10	42526194	23514	75.14	1802	1822	1802	2370	1277	1824	1808.55	0.34	1789	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	361	-2.21	0.99	12	0.12	-818.00	1816.00	2825	20231207	-36.14	1781	20231031	1.29	2475	-27.11	20240328	1801	0.17	20240722	3500	-48.46	20230822	1781	1.29	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
57	20240723	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1820	-4	5	-0.22	7315062	4050	12.94	1802	1822	1802	2370	1277	1824	1806.19	0.34	-486	1910	1867	1834	1791	1758	1850	1774	100	546	500	1200	1	1	20000000	364	-2.22	1.00	12	0.02	-818.00	1816.00	2825	20231207	-35.58	1781	20231031	2.19	2475	-26.46	20240328	1801	1.05	20240722	3500	-48.00	20230822	1781	2.19	20231031	0.20	N	114450	500	100 억	67233	N	N	N	N
58	20240722	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1824	-47	5	-2.51	57531275	31179	144.51	1877	1877	1801	2430	1310	1871	1845.24	0.35	-3989	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	365	-2.23	1.00	12	0.16	-818.00	1816.00	2825	20231207	-35.43	1781	20231031	2.41	2475	-26.30	20240328	1801	1.28	20240722	3500	-47.89	20230822	1781	2.41	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
59	20240722	150756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1829	-42	5	-2.24	56516875	30623	141.93	1877	1877	1801	2430	1310	1871	1845.57	0.35	-3979	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	366	-2.24	1.01	12	0.15	-818.00	1816.00	2825	20231207	-35.26	1781	20231031	2.70	2475	-26.10	20240328	1801	1.55	20240722	3500	-47.74	20230822	1781	2.70	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
60	20240722	140800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1831	-40	5	-2.14	43654569	23576	109.27	1877	1877	1830	2430	1310	1871	1851.65	0.35	-3315	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	366	-2.24	1.01	12	0.12	-818.00	1816.00	2825	20231207	-35.19	1781	20231031	2.81	2475	-26.02	20240328	1817	0.77	20240419	3500	-47.69	20230822	1781	2.81	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
61	20240722	130756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	-32	5	-1.71	37673174	20317	94.16	1877	1877	1831	2430	1310	1871	1854.27	0.35	-3235	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	368	-2.25	1.01	12	0.10	-818.00	1816.00	2825	20231207	-34.90	1781	20231031	3.26	2475	-25.70	20240328	1817	1.21	20240419	3500	-47.46	20230822	1781	3.26	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
62	20240722	120756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1840	-31	5	-1.66	36521791	19690	91.26	1877	1877	1840	2430	1310	1871	1854.84	0.35	-3179	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	368	-2.25	1.01	12	0.10	-818.00	1816.00	2825	20231207	-34.87	1781	20231031	3.31	2475	-25.66	20240328	1817	1.27	20240419	3500	-47.43	20230822	1781	3.31	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
63	20240722	110752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	-9	5	-0.48	19400549	10406	48.23	1877	1877	1850	2430	1310	1871	1864.36	0.35	-3429	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	372	-2.28	1.03	12	0.05	-818.00	1816.00	2825	20231207	-34.09	1781	20231031	4.55	2475	-24.77	20240328	1817	2.48	20240419	3500	-46.80	20230822	1781	4.55	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
64	20240722	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	-1	5	-0.05	7371483	3936	18.24	1877	1877	1863	2430	1310	1871	1872.84	0.35	-1731	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	374	-2.29	1.03	12	0.02	-818.00	1816.00	2825	20231207	-33.81	1781	20231031	5.00	2475	-24.44	20240328	1817	2.92	20240419	3500	-46.57	20230822	1781	5.00	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
65	20240722	090756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1865	-6	5	-0.32	3950370	2107	9.77	1877	1877	1865	2430	1310	1871	1874.88	0.35	-602	1923	1896	1873	1846	1823	1885	1835	100	559	500	1230	1	1	20000000	373	-2.28	1.03	12	0.01	-818.00	1816.00	2825	20231207	-33.98	1781	20231031	4.72	2475	-24.65	20240328	1817	2.64	20240419	3500	-46.71	20230822	1781	4.72	20231031	0.20	N	114450	500	100 억	70763	N	N	N	N
66	20240719	160736	57	100.00	KOSDAQ		제약	N	N	N	N	N	1871	-29	5	-1.53	40363609	21576	70.70	1881	1900	1850	2470	1330	1900	1870.76	0.36	-616	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	374	-2.29	1.03	12	0.11	-818.00	1816.00	2850	20230713	-34.35	1781	20231031	5.05	2475	-24.40	20240328	1817	2.97	20240419	3550	-47.30	20230721	1781	5.05	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
67	20240719	150743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1882	-18	5	-0.95	36445551	19482	63.84	1881	1900	1850	2470	1330	1900	1870.73	0.36	96	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	376	-2.30	1.04	12	0.10	-818.00	1816.00	2850	20230713	-33.96	1781	20231031	5.67	2475	-23.96	20240328	1817	3.58	20240419	3550	-46.99	20230721	1781	5.67	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
68	20240719	140747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1897	-3	5	-0.16	34414237	18397	60.28	1881	1900	1850	2470	1330	1900	1870.64	0.36	-179	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	379	-2.32	1.04	12	0.09	-818.00	1816.00	2850	20230713	-33.44	1781	20231031	6.51	2475	-23.35	20240328	1817	4.40	20240419	3550	-46.56	20230721	1781	6.51	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
69	20240719	130738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	-34	5	-1.79	22049209	11742	38.48	1881	1900	1866	2470	1330	1900	1877.81	0.36	276	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	373	-2.28	1.03	12	0.06	-818.00	1816.00	2850	20230713	-34.53	1781	20231031	4.77	2475	-24.61	20240328	1817	2.70	20240419	3550	-47.44	20230721	1781	4.77	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
70	20240719	120739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1898	-2	5	-0.11	13527648	7191	23.56	1881	1900	1872	2470	1330	1900	1881.19	0.36	425	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	380	-2.32	1.05	12	0.04	-818.00	1816.00	2850	20230713	-33.40	1781	20231031	6.57	2475	-23.31	20240328	1817	4.46	20240419	3550	-46.54	20230721	1781	6.57	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
71	20240719	110745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1898	-2	5	-0.11	13466912	7159	23.46	1881	1900	1872	2470	1330	1900	1881.12	0.36	425	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	380	-2.32	1.05	12	0.04	-818.00	1816.00	2850	20230713	-33.40	1781	20231031	6.57	2475	-23.31	20240328	1817	4.46	20240419	3550	-46.54	20230721	1781	6.57	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
72	20240719	100656	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-1	5	-0.05	13153785	6994	22.92	1881	1899	1872	2470	1330	1900	1880.72	0.36	420	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	380	-2.32	1.05	12	0.03	-818.00	1816.00	2850	20230713	-33.37	1781	20231031	6.63	2475	-23.27	20240328	1817	4.51	20240419	3550	-46.51	20230721	1781	6.63	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
73	20240719	090752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1884	-16	5	-0.84	3470391	1842	6.04	1881	1899	1881	2470	1330	1900	1884.03	0.36	355	1966	1932	1916	1882	1866	1925	1875	100	570	500	1250	1	1	20000000	377	-2.30	1.04	12	0.01	-818.00	1816.00	2850	20230713	-33.89	1781	20231031	5.78	2475	-23.88	20240328	1817	3.69	20240419	3550	-46.93	20230721	1781	5.78	20231031	0.20	N	114450	500	100 억	71374	N	N	N	N
74	20240718	160730	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-52	5	-2.66	58434028	30499	236.81	1942	1950	1900	2535	1367	1952	1915.87	0.36	-611	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	380	-2.32	1.05	12	0.15	-818.00	1816.00	2850	20230713	-33.33	1781	20231031	6.68	2475	-23.23	20240328	1817	4.57	20240419	3550	-46.48	20230721	1781	6.68	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
75	20240718	150738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1915	-37	5	-1.90	55342307	28872	224.18	1942	1950	1903	2535	1367	1952	1916.75	0.36	-435	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	383	-2.34	1.05	12	0.14	-818.00	1816.00	2850	20230713	-32.81	1781	20231031	7.52	2475	-22.63	20240328	1817	5.39	20240419	3550	-46.06	20230721	1781	7.52	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
76	20240718	140733	57	100.00	KOSDAQ		제약	N	N	N	N	N	1917	-35	5	-1.79	53576303	27948	217.00	1942	1950	1903	2535	1367	1952	1916.94	0.36	-365	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	383	-2.34	1.06	12	0.14	-818.00	1816.00	2850	20230713	-32.74	1781	20231031	7.64	2475	-22.55	20240328	1817	5.50	20240419	3550	-46.00	20230721	1781	7.64	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
77	20240718	130733	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	-41	5	-2.10	48174685	25122	195.06	1942	1950	1903	2535	1367	1952	1917.56	0.36	-89	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	382	-2.34	1.05	12	0.13	-818.00	1816.00	2850	20230713	-32.95	1781	20231031	7.30	2475	-22.79	20240328	1817	5.17	20240419	3550	-46.17	20230721	1781	7.30	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
78	20240718	120735	57	100.00	KOSDAQ		제약	N	N	N	N	N	1916	-36	5	-1.84	28474741	14811	115.00	1942	1950	1903	2535	1367	1952	1922.44	0.36	-214	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	383	-2.34	1.06	12	0.07	-818.00	1816.00	2850	20230713	-32.77	1781	20231031	7.58	2475	-22.59	20240328	1817	5.45	20240419	3550	-46.03	20230721	1781	7.58	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
79	20240718	110739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1916	-36	5	-1.84	19167631	9939	77.17	1942	1950	1903	2535	1367	1952	1928.41	0.36	-143	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	383	-2.34	1.06	12	0.05	-818.00	1816.00	2850	20230713	-32.77	1781	20231031	7.58	2475	-22.59	20240328	1817	5.45	20240419	3550	-46.03	20230721	1781	7.58	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
80	20240718	100741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	-25	5	-1.28	16105605	8343	64.78	1942	1950	1926	2535	1367	1952	1930.30	0.36	0	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	385	-2.36	1.06	12	0.04	-818.00	1816.00	2850	20230713	-32.39	1781	20231031	8.20	2475	-22.14	20240328	1817	6.05	20240419	3550	-45.72	20230721	1781	8.20	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
81	20240718	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1942	-10	5	-0.51	1115208	574	4.46	1942	1942	1942	2535	1367	1952	1942.00	0.36	0	1976	1964	1952	1940	1928	1970	1946	100	583	500	1280	1	1	20000000	388	-2.37	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.86	1781	20231031	9.04	2475	-21.54	20240328	1817	6.88	20240419	3550	-45.30	20230721	1781	9.04	20231031	0.20	N	114450	500	100 억	71985	N	N	N	N
82	20240717	160811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1952	4	2	0.21	25041063	12875	208.03	1948	1964	1940	2530	1364	1948	1944.94	0.36	-675	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	390	-2.39	1.07	12	0.06	-818.00	1816.00	2850	20230713	-31.51	1781	20231031	9.60	2475	-21.13	20240328	1817	7.43	20240419	3550	-45.01	20230721	1781	9.60	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
83	20240717	150815	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	-4	5	-0.21	24570665	12633	204.12	1948	1964	1940	2530	1364	1948	1944.96	0.36	-563	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	389	-2.38	1.07	12	0.06	-818.00	1816.00	2850	20230713	-31.79	1781	20231031	9.15	2475	-21.45	20240328	1817	6.99	20240419	3550	-45.24	20230721	1781	9.15	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
84	20240717	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1942	-6	5	-0.31	21116529	10860	175.47	1948	1964	1940	2530	1364	1948	1944.43	0.36	-452	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	388	-2.37	1.07	12	0.05	-818.00	1816.00	2850	20230713	-31.86	1781	20231031	9.04	2475	-21.54	20240328	1817	6.88	20240419	3550	-45.30	20230721	1781	9.04	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
85	20240717	130811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1954	6	2	0.31	15218388	7823	126.40	1948	1964	1940	2530	1364	1948	1945.34	0.36	-417	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	391	-2.39	1.08	12	0.04	-818.00	1816.00	2850	20230713	-31.44	1781	20231031	9.71	2475	-21.05	20240328	1817	7.54	20240419	3550	-44.96	20230721	1781	9.71	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
86	20240717	120813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	9	2	0.46	10438881	5362	86.64	1948	1964	1942	2530	1364	1948	1946.83	0.36	-208	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	391	-2.39	1.08	12	0.03	-818.00	1816.00	2850	20230713	-31.33	1781	20231031	9.88	2475	-20.93	20240328	1817	7.71	20240419	3550	-44.87	20230721	1781	9.88	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
87	20240717	110812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	-1	5	-0.05	4940277	2533	40.93	1948	1964	1947	2530	1364	1948	1950.37	0.36	-132	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	389	-2.38	1.07	12	0.01	-818.00	1816.00	2850	20230713	-31.68	1781	20231031	9.32	2475	-21.33	20240328	1817	7.15	20240419	3550	-45.15	20230721	1781	9.32	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
88	20240717	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	13	2	0.67	1931857	990	16.00	1948	1964	1948	2530	1364	1948	1951.37	0.36	-177	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	392	-2.40	1.08	12	0.00	-818.00	1816.00	2850	20230713	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3550	-44.76	20230721	1781	10.11	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
89	20240717	090638	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	2	2	0.10	518188	266	4.30	1948	1950	1948	2530	1364	1948	1948.08	0.36	10	1973	1960	1953	1940	1933	1957	1937	100	582	500	1280	1	1	20000000	390	-2.38	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.58	1781	20231031	9.49	2475	-21.21	20240328	1817	7.32	20240419	3550	-45.07	20230721	1781	9.49	20231031	0.20	N	114450	500	100 억	72660	N	N	N	N
90	20240716	160814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1948	-17	5	-0.87	12069811	6189	131.23	1966	1966	1946	2550	1376	1965	1950.20	0.37	-706	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	390	-2.38	1.07	12	0.03	-818.00	1816.00	2850	20230713	-31.65	1781	20231031	9.38	2475	-21.29	20240328	1817	7.21	20240419	3550	-45.13	20230721	1781	9.38	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
91	20240716	150822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	-15	5	-0.76	11520427	5907	125.25	1966	1966	1946	2550	1376	1965	1950.30	0.37	-613	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	390	-2.38	1.07	12	0.03	-818.00	1816.00	2850	20230713	-31.58	1781	20231031	9.49	2475	-21.21	20240328	1817	7.32	20240419	3550	-45.07	20230721	1781	9.49	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
92	20240716	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	-15	5	-0.76	11041669	5662	120.06	1966	1966	1946	2550	1376	1965	1950.14	0.37	-468	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	390	-2.38	1.07	12	0.03	-818.00	1816.00	2850	20230713	-31.58	1781	20231031	9.49	2475	-21.21	20240328	1817	7.32	20240419	3550	-45.07	20230721	1781	9.49	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
93	20240716	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1951	-14	5	-0.71	10113068	5186	109.97	1966	1966	1946	2550	1376	1965	1950.07	0.37	-553	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	390	-2.39	1.07	12	0.03	-818.00	1816.00	2850	20230713	-31.54	1781	20231031	9.55	2475	-21.17	20240328	1817	7.37	20240419	3550	-45.04	20230721	1781	9.55	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
94	20240716	120818	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-2	5	-0.10	8746960	4487	95.14	1966	1966	1946	2550	1376	1965	1949.40	0.37	-306	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	393	-2.40	1.08	12	0.02	-818.00	1816.00	2850	20230713	-31.12	1781	20231031	10.22	2475	-20.69	20240328	1817	8.04	20240419	3550	-44.70	20230721	1781	10.22	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
95	20240716	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1949	-16	5	-0.81	8144458	4178	88.59	1966	1966	1946	2550	1376	1965	1949.37	0.37	-304	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	390	-2.38	1.07	12	0.02	-818.00	1816.00	2850	20230713	-31.61	1781	20231031	9.43	2475	-21.25	20240328	1817	7.26	20240419	3550	-45.10	20230721	1781	9.43	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
96	20240716	100819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	-7	5	-0.36	7388234	3790	80.36	1966	1966	1946	2550	1376	1965	1949.40	0.37	-221	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	392	-2.39	1.08	12	0.02	-818.00	1816.00	2850	20230713	-31.30	1781	20231031	9.94	2475	-20.89	20240328	1817	7.76	20240419	3550	-44.85	20230721	1781	9.94	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
97	20240716	090816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	0	3	0.00	196550	100	2.12	1966	1966	1965	2550	1376	1965	1965.50	0.37	-95	1976	1970	1959	1953	1942	1973	1956	100	585	500	1290	1	1	20000000	393	-2.40	1.08	12	0.00	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3550	-44.65	20230721	1781	10.33	20231031	0.21	N	114450	500	100 억	73367	N	N	N	N
98	20240715	160804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	0	3	0.00	9244338	4716	29.25	1965	1965	1948	2550	1376	1965	1960.21	0.37	-307	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	393	-2.40	1.08	12	0.02	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3550	-44.65	20230721	1781	10.33	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
99	20240715	150810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-4	5	-0.20	8676809	4427	27.45	1965	1965	1948	2550	1376	1965	1959.97	0.37	-182	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	392	-2.40	1.08	12	0.02	-818.00	1816.00	2850	20230713	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3550	-44.76	20230721	1781	10.11	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
100	20240715	140808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-4	5	-0.20	7274694	3712	23.02	1965	1965	1948	2550	1376	1965	1959.78	0.37	-174	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	392	-2.40	1.08	12	0.02	-818.00	1816.00	2850	20230713	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3550	-44.76	20230721	1781	10.11	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
101	20240715	130810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1959	-6	5	-0.31	5486774	2800	17.36	1965	1965	1948	2550	1376	1965	1959.56	0.37	-22	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	392	-2.39	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.26	1781	20231031	9.99	2475	-20.85	20240328	1817	7.82	20240419	3550	-44.82	20230721	1781	9.99	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
102	20240715	120809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1959	-6	5	-0.31	4705395	2401	14.89	1965	1965	1948	2550	1376	1965	1959.76	0.37	60	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	392	-2.39	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.26	1781	20231031	9.99	2475	-20.85	20240328	1817	7.82	20240419	3550	-44.82	20230721	1781	9.99	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
103	20240715	110808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	-8	5	-0.41	3078548	1570	9.74	1965	1965	1948	2550	1376	1965	1960.86	0.37	60	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	391	-2.39	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.33	1781	20231031	9.88	2475	-20.93	20240328	1817	7.71	20240419	3550	-44.87	20230721	1781	9.88	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
104	20240715	100808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-4	5	-0.20	3053089	1557	9.66	1965	1965	1948	2550	1376	1965	1960.88	0.37	62	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	392	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3550	-44.76	20230721	1781	10.11	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
105	20240715	090810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	0	3	0.00	1976790	1006	6.24	1965	1965	1965	2550	1376	1965	1965.00	0.37	0	2029	1996	1967	1934	1905	2013	1951	100	585	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3550	-44.65	20230721	1781	10.33	20231031	0.21	N	114450	500	100 억	73666	N	N	N	N
106	20240712	160802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	3	2	0.15	31420152	16125	165.93	1943	2000	1938	2550	1374	1962	1948.54	0.37	-327	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	393	-2.40	1.08	12	0.08	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3800	-48.29	20230713	1781	10.33	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
107	20240712	150808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-9	5	-0.46	19544761	10008	102.98	1943	2000	1940	2550	1374	1962	1952.91	0.37	118	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	391	-2.39	1.08	12	0.05	-818.00	1816.00	2850	20230713	-31.47	1781	20231031	9.66	2475	-21.09	20240328	1817	7.48	20240419	3800	-48.61	20230713	1781	9.66	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
108	20240712	140811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1943	-19	5	-0.97	11727720	5982	61.56	1943	2000	1943	2550	1374	1962	1960.50	0.37	-20	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	389	-2.38	1.07	12	0.03	-818.00	1816.00	2850	20230713	-31.82	1781	20231031	9.10	2475	-21.49	20240328	1817	6.93	20240419	3800	-48.87	20230713	1781	9.10	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
109	20240712	130805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1946	-16	5	-0.82	8188120	4163	42.84	1943	2000	1943	2550	1374	1962	1966.88	0.37	238	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	389	-2.38	1.07	12	0.02	-818.00	1816.00	2850	20230713	-31.72	1781	20231031	9.26	2475	-21.37	20240328	1817	7.10	20240419	3800	-48.79	20230713	1781	9.26	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
110	20240712	120807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	9	2	0.46	7564954	3844	39.56	1943	2000	1943	2550	1374	1962	1967.99	0.37	335	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	394	-2.41	1.09	12	0.02	-818.00	1816.00	2850	20230713	-30.84	1781	20231031	10.67	2475	-20.36	20240328	1817	8.48	20240419	3800	-48.13	20230713	1781	10.67	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
111	20240712	110803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	23	2	1.17	7320196	3719	38.27	1943	2000	1943	2550	1374	1962	1968.32	0.37	338	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	397	-2.43	1.09	12	0.02	-818.00	1816.00	2850	20230713	-30.35	1781	20231031	11.45	2475	-19.80	20240328	1817	9.25	20240419	3800	-47.76	20230713	1781	11.45	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
112	20240712	100807	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	32	2	1.63	2963036	1496	15.39	1943	2000	1943	2550	1374	1962	1980.64	0.37	-44	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	399	-2.44	1.10	12	0.01	-818.00	1816.00	2850	20230713	-30.04	1781	20231031	11.96	2475	-19.43	20240328	1817	9.74	20240419	3800	-47.53	20230713	1781	11.96	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
113	20240712	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1945	-17	5	-0.87	159820	82	0.84	1943	1962	1943	2550	1374	1962	1949.02	0.37	-10	2004	1982	1956	1934	1908	1970	1922	100	588	500	1290	1	1	20000000	389	-2.38	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.75	1781	20231031	9.21	2475	-21.41	20240328	1817	7.04	20240419	3800	-48.82	20230713	1781	9.21	20231031	0.22	N	114450	500	100 억	73993	N	N	N	N
114	20240711	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	-1	5	-0.05	19035121	9718	204.72	1963	1978	1930	2550	1375	1963	1958.75	0.37	-760	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	392	-2.40	1.08	12	0.05	-818.00	1816.00	2850	20230713	-31.16	1781	20231031	10.16	2475	-20.73	20240328	1817	7.98	20240419	3800	-48.37	20230713	1781	10.16	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
115	20240711	150806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	-19	5	-0.97	18122207	9251	194.88	1963	1978	1930	2550	1375	1963	1958.95	0.37	-434	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	389	-2.38	1.07	12	0.05	-818.00	1816.00	2850	20230713	-31.79	1781	20231031	9.15	2475	-21.45	20240328	1817	6.99	20240419	3800	-48.84	20230713	1781	9.15	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
116	20240711	140805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1951	-12	5	-0.61	16655090	8498	179.02	1963	1978	1930	2550	1375	1963	1959.88	0.37	-319	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	390	-2.39	1.07	12	0.04	-818.00	1816.00	2850	20230713	-31.54	1781	20231031	9.55	2475	-21.17	20240328	1817	7.37	20240419	3800	-48.66	20230713	1781	9.55	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
117	20240711	130803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	0	3	0.00	16346513	8340	175.69	1963	1978	1930	2550	1375	1963	1960.01	0.37	-369	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.04	-818.00	1816.00	2850	20230713	-31.12	1781	20231031	10.22	2475	-20.69	20240328	1817	8.04	20240419	3800	-48.34	20230713	1781	10.22	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
118	20240711	120803	57	100.00	KOSDAQ		제약	N	N	N	N	N	1978	15	2	0.76	14581501	7438	156.69	1963	1978	1930	2550	1375	1963	1960.41	0.37	-209	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	396	-2.42	1.09	12	0.04	-818.00	1816.00	2850	20230713	-30.60	1781	20231031	11.06	2475	-20.08	20240328	1817	8.86	20240419	3800	-47.95	20230713	1781	11.06	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
119	20240711	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	2	2	0.10	5787062	2961	62.38	1963	1965	1930	2550	1375	1963	1954.43	0.37	-171	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3800	-48.29	20230713	1781	10.33	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
120	20240711	100802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	0	3	0.00	2599310	1337	28.17	1963	1963	1930	2550	1375	1963	1944.14	0.37	-1	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.12	1781	20231031	10.22	2475	-20.69	20240328	1817	8.04	20240419	3800	-48.34	20230713	1781	10.22	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
121	20240711	090800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	-30	5	-1.53	432790	223	4.70	1963	1963	1931	2550	1375	1963	1940.76	0.37	0	1979	1970	1959	1950	1939	1975	1955	100	587	500	1290	1	1	20000000	387	-2.36	1.06	12	0.00	-818.00	1816.00	2850	20230713	-32.18	1781	20231031	8.53	2475	-21.90	20240328	1817	6.38	20240419	3800	-49.13	20230713	1781	8.53	20231031	0.22	N	114450	500	100 억	74753	N	N	N	N
122	20240710	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-5	5	-0.25	9276267	4747	33.55	1961	1968	1948	2555	1378	1968	1954.13	0.38	-475	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.02	-818.00	1816.00	2850	20230713	-31.12	1781	20231031	10.22	2475	-20.69	20240328	1817	8.04	20240419	3800	-48.34	20230713	1781	10.22	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
123	20240710	150800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1948	-20	5	-1.02	8988415	4600	32.51	1961	1968	1948	2555	1378	1968	1954.00	0.38	-437	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	390	-2.38	1.07	12	0.02	-818.00	1816.00	2850	20230713	-31.65	1781	20231031	9.38	2475	-21.29	20240328	1817	7.21	20240419	3800	-48.74	20230713	1781	9.38	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
124	20240710	140759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-5	5	-0.25	4996855	2553	18.04	1961	1968	1950	2555	1378	1968	1957.25	0.38	-309	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.12	1781	20231031	10.22	2475	-20.69	20240328	1817	8.04	20240419	3800	-48.34	20230713	1781	10.22	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
125	20240710	130759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	-3	5	-0.15	4922258	2515	17.78	1961	1968	1950	2555	1378	1968	1957.16	0.38	-271	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3800	-48.29	20230713	1781	10.33	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
126	20240710	120758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1966	-2	5	-0.10	3861917	1973	13.95	1961	1968	1950	2555	1378	1968	1957.38	0.38	-63	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.02	1781	20231031	10.39	2475	-20.57	20240328	1817	8.20	20240419	3800	-48.26	20230713	1781	10.39	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
127	20240710	110759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1967	-1	5	-0.05	3844223	1964	13.88	1961	1968	1950	2555	1378	1968	1957.34	0.38	-54	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-30.98	1781	20231031	10.44	2475	-20.53	20240328	1817	8.26	20240419	3800	-48.24	20230713	1781	10.44	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
128	20240710	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1967	-1	5	-0.05	1484729	757	5.35	1961	1968	1961	2555	1378	1968	1961.33	0.38	-6	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	393	-2.40	1.08	12	0.00	-818.00	1816.00	2850	20230713	-30.98	1781	20231031	10.44	2475	-20.53	20240328	1817	8.26	20240419	3800	-48.24	20230713	1781	10.44	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
129	20240710	090800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-7	5	-0.36	100011	51	0.36	1961	1961	1961	2555	1378	1968	1961.00	0.38	0	2008	1987	1968	1947	1928	1998	1958	100	587	500	1290	1	1	20000000	392	-2.40	1.08	12	0.00	-818.00	1816.00	2850	20230713	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3800	-48.39	20230713	1781	10.11	20231031	0.22	N	114450	500	100 억	75228	N	N	N	N
130	20240709	160755	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	19	2	0.97	27889408	14148	74.10	1949	1989	1949	2530	1365	1949	1971.26	0.38	-714	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	394	-2.41	1.08	12	0.07	-818.00	1816.00	2850	20230713	-30.95	1781	20231031	10.50	2475	-20.48	20240328	1817	8.31	20240419	3800	-48.21	20230713	1781	10.50	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
131	20240709	150758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	21	2	1.08	27510809	13955	73.09	1949	1989	1949	2530	1365	1949	1971.39	0.38	-531	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	394	-2.41	1.08	12	0.07	-818.00	1816.00	2850	20230713	-30.88	1781	20231031	10.61	2475	-20.40	20240328	1817	8.42	20240419	3800	-48.16	20230713	1781	10.61	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
132	20240709	140758	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	9	2	0.46	24271082	12304	64.44	1949	1989	1949	2530	1365	1949	1972.62	0.38	-452	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	392	-2.39	1.08	12	0.06	-818.00	1816.00	2850	20230713	-31.30	1781	20231031	9.94	2475	-20.89	20240328	1817	7.76	20240419	3800	-48.47	20230713	1781	9.94	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
133	20240709	130801	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	11	2	0.56	18985100	9610	50.33	1949	1989	1949	2530	1365	1949	1975.56	0.38	-347	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	392	-2.40	1.08	12	0.05	-818.00	1816.00	2850	20230713	-31.23	1781	20231031	10.05	2475	-20.81	20240328	1817	7.87	20240419	3800	-48.42	20230713	1781	10.05	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
134	20240709	120802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	21	2	1.08	17409423	8807	46.12	1949	1989	1949	2530	1365	1949	1976.77	0.38	-160	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	394	-2.41	1.08	12	0.04	-818.00	1816.00	2850	20230713	-30.88	1781	20231031	10.61	2475	-20.40	20240328	1817	8.42	20240419	3800	-48.16	20230713	1781	10.61	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
135	20240709	110802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1964	15	2	0.77	16645328	8418	44.09	1949	1989	1949	2530	1365	1949	1977.35	0.38	-2	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	393	-2.40	1.08	12	0.04	-818.00	1816.00	2850	20230713	-31.09	1781	20231031	10.28	2475	-20.65	20240328	1817	8.09	20240419	3800	-48.32	20230713	1781	10.28	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
136	20240709	100759	57	100.00	KOSDAQ		제약	N	N	N	N	N	1973	24	2	1.23	14608192	7381	38.66	1949	1989	1949	2530	1365	1949	1979.16	0.38	-1	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	395	-2.41	1.09	12	0.04	-818.00	1816.00	2850	20230713	-30.77	1781	20231031	10.78	2475	-20.28	20240328	1817	8.59	20240419	3800	-48.08	20230713	1781	10.78	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
137	20240709	090757	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	1	2	0.05	52624	27	0.14	1949	1950	1949	2530	1365	1949	1949.04	0.38	0	2009	1978	1949	1918	1889	1964	1904	100	581	500	1280	1	1	20000000	390	-2.38	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.58	1781	20231031	9.49	2475	-21.21	20240328	1817	7.32	20240419	3800	-48.68	20230713	1781	9.49	20231031	0.22	N	114450	500	100 억	75942	N	N	N	N
138	20240708	160753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1949	29	2	1.51	37371094	19093	190.32	1980	1980	1920	2495	1344	1920	1957.32	0.39	-1096	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	390	-2.38	1.07	12	0.10	-818.00	1816.00	2850	20230713	-31.61	1781	20231031	9.43	2475	-21.25	20240328	1817	7.26	20240419	3800	-48.71	20230713	1781	9.43	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
139	20240708	150753	57	100.00	KOSDAQ		제약	N	N	N	N	N	1949	29	2	1.51	35805445	18288	182.30	1980	1980	1920	2495	1344	1920	1957.87	0.39	-895	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	390	-2.38	1.07	12	0.09	-818.00	1816.00	2850	20230713	-31.61	1781	20231031	9.43	2475	-21.25	20240328	1817	7.26	20240419	3800	-48.71	20230713	1781	9.43	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
140	20240708	140756	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	30	2	1.56	26533478	13533	134.90	1980	1980	1920	2495	1344	1920	1960.65	0.39	-810	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	390	-2.38	1.07	12	0.07	-818.00	1816.00	2850	20230713	-31.58	1781	20231031	9.49	2475	-21.21	20240328	1817	7.32	20240419	3800	-48.68	20230713	1781	9.49	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
141	20240708	130752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	42	2	2.19	25895724	13206	131.64	1980	1980	1920	2495	1344	1920	1960.91	0.39	-810	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	392	-2.40	1.08	12	0.07	-818.00	1816.00	2850	20230713	-31.16	1781	20231031	10.16	2475	-20.73	20240328	1817	7.98	20240419	3800	-48.37	20230713	1781	10.16	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
142	20240708	120754	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	45	2	2.34	25232091	12868	128.27	1980	1980	1920	2495	1344	1920	1960.84	0.39	-810	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	393	-2.40	1.08	12	0.06	-818.00	1816.00	2850	20230713	-31.05	1781	20231031	10.33	2475	-20.61	20240328	1817	8.15	20240419	3800	-48.29	20230713	1781	10.33	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
143	20240708	110752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	42	2	2.19	10250649	5233	52.16	1980	1980	1920	2495	1344	1920	1958.85	0.39	-1271	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	392	-2.40	1.08	12	0.03	-818.00	1816.00	2850	20230713	-31.16	1781	20231031	10.16	2475	-20.73	20240328	1817	7.98	20240419	3800	-48.37	20230713	1781	10.16	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
144	20240708	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	15	2	0.78	6164540	3138	31.28	1980	1980	1920	2495	1344	1920	1964.48	0.39	-937	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	387	-2.37	1.07	12	0.02	-818.00	1816.00	2850	20230713	-32.11	1781	20231031	8.65	2475	-21.82	20240328	1817	6.49	20240419	3800	-49.08	20230713	1781	8.65	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
145	20240708	090752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	42	2	2.19	3983674	2012	20.06	1980	1980	1962	2495	1344	1920	1979.96	0.39	-1040	1958	1938	1929	1909	1900	1934	1905	100	575	500	1260	1	1	20000000	392	-2.40	1.08	12	0.01	-818.00	1816.00	2850	20230713	-31.16	1781	20231031	10.16	2475	-20.73	20240328	1817	7.98	20240419	3800	-48.37	20230713	1781	10.16	20231031	0.22	N	114450	500	100 억	77038	N	N	N	N
146	20240705	160748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	-12	5	-0.62	19358686	10027	107.82	1949	1949	1920	2510	1353	1932	1930.67	0.39	-403	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	384	-2.35	1.06	12	0.05	-818.00	1816.00	2850	20230713	-32.63	1781	20231031	7.80	2475	-22.42	20240328	1817	5.67	20240419	3800	-49.47	20230713	1781	7.80	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
147	20240705	150751	57	100.00	KOSDAQ		제약	N	N	N	N	N	1937	5	2	0.26	17115367	8859	95.26	1949	1949	1930	2510	1353	1932	1931.98	0.39	-307	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	387	-2.37	1.07	12	0.04	-818.00	1816.00	2850	20230713	-32.04	1781	20231031	8.76	2475	-21.74	20240328	1817	6.60	20240419	3800	-49.03	20230713	1781	8.76	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
148	20240705	140752	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	-2	5	-0.10	16793669	8693	93.47	1949	1949	1930	2510	1353	1932	1931.86	0.39	-225	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	386	-2.36	1.06	12	0.04	-818.00	1816.00	2850	20230713	-32.28	1781	20231031	8.37	2475	-22.02	20240328	1817	6.22	20240419	3800	-49.21	20230713	1781	8.37	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
149	20240705	130751	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	7	2	0.36	12074922	6250	67.20	1949	1949	1930	2510	1353	1932	1931.99	0.39	-171	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	388	-2.37	1.07	12	0.03	-818.00	1816.00	2850	20230713	-31.96	1781	20231031	8.87	2475	-21.66	20240328	1817	6.71	20240419	3800	-48.97	20230713	1781	8.87	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
150	20240705	120751	57	100.00	KOSDAQ		제약	N	N	N	N	N	1940	8	2	0.41	9014795	4667	50.18	1949	1949	1930	2510	1353	1932	1931.60	0.39	0	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	388	-2.37	1.07	12	0.02	-818.00	1816.00	2850	20230713	-31.93	1781	20231031	8.93	2475	-21.62	20240328	1817	6.77	20240419	3800	-48.95	20230713	1781	8.93	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
151	20240705	110748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	-2	5	-0.10	5958455	3086	33.18	1949	1949	1930	2510	1353	1932	1930.80	0.39	0	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	386	-2.36	1.06	12	0.02	-818.00	1816.00	2850	20230713	-32.28	1781	20231031	8.37	2475	-22.02	20240328	1817	6.22	20240419	3800	-49.21	20230713	1781	8.37	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
152	20240705	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1940	8	2	0.41	142002	73	0.78	1949	1949	1938	2510	1353	1932	1945.23	0.39	0	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	388	-2.37	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.93	1781	20231031	8.93	2475	-21.62	20240328	1817	6.77	20240419	3800	-48.95	20230713	1781	8.93	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
153	20240705	090750	57	100.00	KOSDAQ		제약	N	N	N	N	N	1949	17	2	0.88	77960	40	0.43	1949	1949	1949	2510	1353	1932	1949.00	0.39	0	1947	1939	1927	1919	1907	1943	1923	100	578	500	1270	1	1	20000000	390	-2.38	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.61	1781	20231031	9.43	2475	-21.25	20240328	1817	7.26	20240419	3800	-48.71	20230713	1781	9.43	20231031	0.23	N	114450	500	100 억	77441	N	N	N	N
154	20240704	160745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	10	2	0.52	17875762	9300	96.80	1930	1935	1915	2495	1346	1922	1922.12	0.39	-565	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	386	-2.36	1.06	12	0.05	-818.00	1816.00	2850	20230713	-32.21	1781	20231031	8.48	2475	-21.94	20240328	1817	6.33	20240419	3800	-49.16	20230713	1781	8.48	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
155	20240704	150749	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	9	2	0.47	17521291	9116	94.89	1930	1935	1915	2495	1346	1922	1922.04	0.39	-435	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	386	-2.36	1.06	12	0.05	-818.00	1816.00	2850	20230713	-32.25	1781	20231031	8.42	2475	-21.98	20240328	1817	6.27	20240419	3800	-49.18	20230713	1781	8.42	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
156	20240704	140748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	10	2	0.52	16713245	8696	90.52	1930	1935	1915	2495	1346	1922	1921.95	0.39	-342	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	386	-2.36	1.06	12	0.04	-818.00	1816.00	2850	20230713	-32.21	1781	20231031	8.48	2475	-21.94	20240328	1817	6.33	20240419	3800	-49.16	20230713	1781	8.48	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
157	20240704	130748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	10	2	0.52	16610948	8643	89.97	1930	1935	1915	2495	1346	1922	1921.90	0.39	-295	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	386	-2.36	1.06	12	0.04	-818.00	1816.00	2850	20230713	-32.21	1781	20231031	8.48	2475	-21.94	20240328	1817	6.33	20240419	3800	-49.16	20230713	1781	8.48	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
158	20240704	120748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	3	2	0.16	12047942	6273	65.30	1930	1935	1915	2495	1346	1922	1920.60	0.39	-76	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	385	-2.35	1.06	12	0.03	-818.00	1816.00	2850	20230713	-32.46	1781	20231031	8.09	2475	-22.22	20240328	1817	5.94	20240419	3800	-49.34	20230713	1781	8.09	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
159	20240704	110747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1927	5	2	0.26	2110863	1098	11.43	1930	1935	1915	2495	1346	1922	1922.46	0.39	-70	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	385	-2.36	1.06	12	0.01	-818.00	1816.00	2850	20230713	-32.39	1781	20231031	8.20	2475	-22.14	20240328	1817	6.05	20240419	3800	-49.29	20230713	1781	8.20	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
160	20240704	100747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1915	-7	5	-0.36	2043388	1063	11.06	1930	1935	1915	2495	1346	1922	1922.28	0.39	-45	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	383	-2.34	1.05	12	0.01	-818.00	1816.00	2850	20230713	-32.81	1781	20231031	7.52	2475	-22.63	20240328	1817	5.39	20240419	3800	-49.61	20230713	1781	7.52	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
161	20240704	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	13	2	0.68	390717	202	2.10	1930	1935	1930	2495	1346	1922	1934.24	0.39	-32	1986	1954	1918	1886	1850	1936	1868	100	573	500	1260	1	1	20000000	387	-2.37	1.07	12	0.00	-818.00	1816.00	2850	20230713	-32.11	1781	20231031	8.65	2475	-21.82	20240328	1817	6.49	20240419	3800	-49.08	20230713	1781	8.65	20231031	0.23	N	114450	500	100 억	78007	N	N	N	N
162	20240703	160744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	-16	5	-0.83	18482548	9588	92.17	1935	1950	1882	2515	1357	1938	1927.68	0.39	-826	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	384	-2.35	1.06	12	0.05	-818.00	1816.00	2850	20230713	-32.56	1781	20231031	7.92	2475	-22.34	20240328	1817	5.78	20240419	3800	-49.42	20230713	1781	7.92	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
163	20240703	150746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	-14	5	-0.72	15592738	8075	77.62	1935	1950	1920	2515	1357	1938	1930.99	0.39	-737	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	385	-2.35	1.06	12	0.04	-818.00	1816.00	2850	20230713	-32.49	1781	20231031	8.03	2475	-22.26	20240328	1817	5.89	20240419	3800	-49.37	20230713	1781	8.03	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
164	20240703	140747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	9	2	0.46	14947311	7740	74.40	1935	1950	1920	2515	1357	1938	1931.18	0.39	-636	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	389	-2.38	1.07	12	0.04	-818.00	1816.00	2850	20230713	-31.68	1781	20231031	9.32	2475	-21.33	20240328	1817	7.15	20240419	3800	-48.76	20230713	1781	9.32	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
165	20240703	130746	57	100.00	KOSDAQ		제약	N	N	N	N	N	1949	11	2	0.57	14547767	7535	72.43	1935	1950	1920	2515	1357	1938	1930.69	0.39	-577	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	390	-2.38	1.07	12	0.04	-818.00	1816.00	2850	20230713	-31.61	1781	20231031	9.43	2475	-21.25	20240328	1817	7.26	20240419	3800	-48.71	20230713	1781	9.43	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
166	20240703	120745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	-5	5	-0.26	5442395	2817	27.08	1935	1935	1926	2515	1357	1938	1931.98	0.39	-458	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	387	-2.36	1.06	12	0.01	-818.00	1816.00	2850	20230713	-32.18	1781	20231031	8.53	2475	-21.90	20240328	1817	6.38	20240419	3800	-49.13	20230713	1781	8.53	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
167	20240703	110747	57	100.00	KOSDAQ		제약	N	N	N	N	N	1934	-4	5	-0.21	5129576	2655	25.52	1935	1935	1926	2515	1357	1938	1932.04	0.39	-409	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	387	-2.36	1.06	12	0.01	-818.00	1816.00	2850	20230713	-32.14	1781	20231031	8.59	2475	-21.86	20240328	1817	6.44	20240419	3800	-49.11	20230713	1781	8.59	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
168	20240703	100748	57	100.00	KOSDAQ		제약	N	N	N	N	N	1932	-6	5	-0.31	1800253	931	8.95	1935	1935	1930	2515	1357	1938	1933.68	0.39	-190	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	386	-2.36	1.06	12	0.00	-818.00	1816.00	2850	20230713	-32.21	1781	20231031	8.48	2475	-21.94	20240328	1817	6.33	20240419	3800	-49.16	20230713	1781	8.48	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
169	20240703	090745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	-3	5	-0.15	195435	101	0.97	1935	1935	1935	2515	1357	1938	1935.00	0.39	-20	1963	1950	1935	1922	1907	1957	1929	100	577	500	1270	1	1	20000000	387	-2.37	1.07	12	0.00	-818.00	1816.00	2850	20230713	-32.11	1781	20231031	8.65	2475	-21.82	20240328	1817	6.49	20240419	3800	-49.08	20230713	1781	8.65	20231031	0.23	N	114450	500	100 억	78819	N	N	N	N
170	20240702	160743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1938	-10	5	-0.51	20040980	10397	40.21	1920	1948	1920	2530	1364	1948	1927.57	0.40	-560	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	388	-2.37	1.07	12	0.05	-818.00	1816.00	2850	20230713	-32.00	1781	20231031	8.82	2475	-21.70	20240328	1817	6.66	20240419	3800	-49.00	20230713	1781	8.82	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
171	20240702	150744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	-24	5	-1.23	18958345	9836	38.04	1920	1948	1920	2530	1364	1948	1927.44	0.40	-319	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	385	-2.35	1.06	12	0.05	-818.00	1816.00	2850	20230713	-32.49	1781	20231031	8.03	2475	-22.26	20240328	1817	5.89	20240419	3800	-49.37	20230713	1781	8.03	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
172	20240702	140744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1938	-10	5	-0.51	12027248	6234	24.11	1920	1948	1920	2530	1364	1948	1929.30	0.40	-498	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	388	-2.37	1.07	12	0.03	-818.00	1816.00	2850	20230713	-32.00	1781	20231031	8.82	2475	-21.70	20240328	1817	6.66	20240419	3800	-49.00	20230713	1781	8.82	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
173	20240702	130744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	-18	5	-0.92	11763406	6097	23.58	1920	1948	1920	2530	1364	1948	1929.38	0.40	-423	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	386	-2.36	1.06	12	0.03	-818.00	1816.00	2850	20230713	-32.28	1781	20231031	8.37	2475	-22.02	20240328	1817	6.22	20240419	3800	-49.21	20230713	1781	8.37	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
174	20240702	120745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1928	-20	5	-1.03	7706811	3989	15.43	1920	1948	1920	2530	1364	1948	1932.02	0.40	-362	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	386	-2.36	1.06	12	0.02	-818.00	1816.00	2850	20230713	-32.35	1781	20231031	8.25	2475	-22.10	20240328	1817	6.11	20240419	3800	-49.26	20230713	1781	8.25	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
175	20240702	110743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	-17	5	-0.87	4537762	2346	9.07	1920	1948	1920	2530	1364	1948	1934.25	0.40	-377	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	386	-2.36	1.06	12	0.01	-818.00	1816.00	2850	20230713	-32.25	1781	20231031	8.42	2475	-21.98	20240328	1817	6.27	20240419	3800	-49.18	20230713	1781	8.42	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
176	20240702	100744	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	-1	5	-0.05	3672785	1900	7.35	1920	1948	1920	2530	1364	1948	1933.04	0.40	-229	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	389	-2.38	1.07	12	0.01	-818.00	1816.00	2850	20230713	-31.68	1781	20231031	9.32	2475	-21.33	20240328	1817	7.15	20240419	3800	-48.76	20230713	1781	9.32	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
177	20240702	090745	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	-1	5	-0.05	1472697	765	2.96	1920	1948	1920	2530	1364	1948	1925.09	0.40	-169	2070	2008	1978	1916	1886	1994	1902	100	582	500	1280	1	1	20000000	389	-2.38	1.07	12	0.00	-818.00	1816.00	2850	20230713	-31.68	1781	20231031	9.32	2475	-21.33	20240328	1817	7.15	20240419	3800	-48.76	20230713	1781	9.32	20231031	0.23	N	114450	500	100 억	79379	N	N	N	N
178	20240701	160741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1948	-12	5	-0.61	50435257	25715	180.91	1962	2040	1948	2545	1372	1960	1961.32	0.40	-727	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	390	-2.38	1.07	12	0.13	-818.00	1816.00	2850	20230713	-31.65	1781	20231031	9.38	2475	-21.29	20240328	1817	7.21	20240419	3800	-48.74	20230713	1781	9.38	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
179	20240701	150743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	0	3	0.00	47296919	24104	169.58	1962	2040	1948	2545	1372	1960	1962.20	0.40	883	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	392	-2.40	1.08	12	0.12	-818.00	1816.00	2850	20230713	-31.23	1781	20231031	10.05	2475	-20.81	20240328	1817	7.87	20240419	3800	-48.42	20230713	1781	10.05	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
180	20240701	140742	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	2	2	0.10	45693609	23284	163.81	1962	2040	1948	2545	1372	1960	1962.45	0.40	930	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	392	-2.40	1.08	12	0.12	-818.00	1816.00	2850	20230713	-31.16	1781	20231031	10.16	2475	-20.73	20240328	1817	7.98	20240419	3800	-48.37	20230713	1781	10.16	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
181	20240701	130742	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-7	5	-0.36	45234340	23049	162.16	1962	2040	1948	2545	1372	1960	1962.53	0.40	947	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	391	-2.39	1.08	12	0.12	-818.00	1816.00	2850	20230713	-31.47	1781	20231031	9.66	2475	-21.09	20240328	1817	7.48	20240419	3800	-48.61	20230713	1781	9.66	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
182	20240701	120743	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	33	2	1.68	18927553	9631	67.76	1962	2040	1950	2545	1372	1960	1965.27	0.40	-181	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	399	-2.44	1.10	12	0.05	-818.00	1816.00	2850	20230713	-30.07	1781	20231031	11.90	2475	-19.47	20240328	1817	9.69	20240419	3800	-47.55	20230713	1781	11.90	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
183	20240701	110741	57	100.00	KOSDAQ		제약	N	N	N	N	N	1997	37	2	1.89	16978356	8649	60.85	1962	2040	1950	2545	1372	1960	1963.04	0.40	-32	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	399	-2.44	1.10	12	0.04	-818.00	1816.00	2850	20230713	-29.93	1781	20231031	12.13	2475	-19.31	20240328	1817	9.91	20240419	3800	-47.45	20230713	1781	12.13	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
184	20240701	100740	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	-10	5	-0.51	6992113	3579	25.18	1962	1962	1950	2545	1372	1960	1953.65	0.40	102	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	390	-2.38	1.07	12	0.02	-818.00	1816.00	2850	20230713	-31.58	1781	20231031	9.49	2475	-21.21	20240328	1817	7.32	20240419	3800	-48.68	20230713	1781	9.49	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N
185	20240701	090739	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	1	2	0.05	483457	247	1.74	1962	1962	1956	2545	1372	1960	1957.32	0.40	-8	1988	1974	1966	1952	1944	1970	1948	100	585	500	1290	1	1	20000000	392	-2.40	1.08	12	0.00	-818.00	1816.00	2850	20230713	-31.19	1781	20231031	10.11	2475	-20.77	20240328	1817	7.93	20240419	3800	-48.39	20230713	1781	10.11	20231031	0.23	N	114450	500	100 억	80106	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History