KissMeData/049180/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

76 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	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-76	5	-4.37	1052180664	620779	36.35	1733	1773	1651	2260	1218	1740	1694.94	2.03	-82282	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	819	-1.91	3.17	12	1.26	-872.00	525.00	4440	20230824	-62.52	1402	20240607	18.69	2870	-42.02	20240104	1402	18.69	20240607	4440	-62.52	20230824	1402	18.69	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
3	20240731	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-75	5	-4.31	1022166191	602721	35.29	1733	1773	1651	2260	1218	1740	1695.92	2.03	-80731	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	820	-1.91	3.17	12	1.22	-872.00	525.00	4440	20230824	-62.50	1402	20240607	18.76	2870	-41.99	20240104	1402	18.76	20240607	4440	-62.50	20230824	1402	18.76	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
4	20240731	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1668	-72	5	-4.14	880312177	517180	30.28	1733	1773	1668	2260	1218	1740	1702.14	2.03	-98387	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	821	-1.91	3.18	12	1.05	-872.00	525.00	4440	20230824	-62.43	1402	20240607	18.97	2870	-41.88	20240104	1402	18.97	20240607	4440	-62.43	20230824	1402	18.97	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
5	20240731	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	-58	5	-3.33	717132341	419664	24.57	1733	1773	1675	2260	1218	1740	1708.82	2.03	-80441	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	828	-1.93	3.20	12	0.85	-872.00	525.00	4440	20230824	-62.12	1402	20240607	19.97	2870	-41.39	20240104	1402	19.97	20240607	4440	-62.12	20230824	1402	19.97	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
6	20240731	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	-65	5	-3.74	694538506	406223	23.78	1733	1773	1675	2260	1218	1740	1709.75	2.03	-76337	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	825	-1.92	3.19	12	0.83	-872.00	525.00	4440	20230824	-62.27	1402	20240607	19.47	2870	-41.64	20240104	1402	19.47	20240607	4440	-62.27	20230824	1402	19.47	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
7	20240731	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	-57	5	-3.28	638714120	373073	21.84	1733	1773	1676	2260	1218	1740	1712.04	2.03	-66344	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	829	-1.93	3.21	12	0.76	-872.00	525.00	4440	20230824	-62.09	1402	20240607	20.04	2870	-41.36	20240104	1402	20.04	20240607	4440	-62.09	20230824	1402	20.04	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
8	20240731	100531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	-28	5	-1.61	411156039	238467	13.96	1733	1773	1696	2260	1218	1740	1724.16	2.03	-17446	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	843	-1.96	3.26	12	0.48	-872.00	525.00	4440	20230824	-61.44	1402	20240607	22.11	2870	-40.35	20240104	1402	22.11	20240607	4440	-61.44	20230824	1402	22.11	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
9	20240731	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	-34	5	-1.95	95456767	55612	3.26	1733	1740	1705	2260	1218	1740	1716.48	2.03	19395	1871	1805	1769	1703	1667	1787	1685	246	520	500	1040	1	1	49234444	840	-1.96	3.25	12	0.11	-872.00	525.00	4440	20230824	-61.58	1402	20240607	21.68	2870	-40.56	20240104	1402	21.68	20240607	4440	-61.58	20230824	1402	21.68	20240607	0.90	N	049180	500	246 억	999149	N	N	0	N	N
10	20240730	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-77	5	-4.24	1317070809	746068	26.86	1820	1835	1733	2360	1272	1817	1765.11	1.18	16762	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	857	-2.00	3.31	12	1.52	-872.00	525.00	4440	20230824	-60.81	1402	20240607	24.11	2870	-39.37	20240104	1402	24.11	20240607	4440	-60.81	20230824	1402	24.11	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
11	20240730	150526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-62	5	-3.41	1232198353	697453	25.11	1820	1835	1733	2360	1272	1817	1766.42	1.18	18532	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	864	-2.01	3.34	12	1.42	-872.00	525.00	4440	20230824	-60.47	1402	20240607	25.18	2870	-38.85	20240104	1402	25.18	20240607	4440	-60.47	20230824	1402	25.18	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
12	20240730	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-59	5	-3.25	1117765059	631927	22.75	1820	1835	1735	2360	1272	1817	1768.51	1.18	14352	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	866	-2.02	3.35	12	1.28	-872.00	525.00	4440	20230824	-60.41	1402	20240607	25.39	2870	-38.75	20240104	1402	25.39	20240607	4440	-60.41	20230824	1402	25.39	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
13	20240730	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	-65	5	-3.58	1052518506	594868	21.41	1820	1835	1735	2360	1272	1817	1769.01	1.18	13519	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	863	-2.01	3.34	12	1.21	-872.00	525.00	4440	20230824	-60.54	1402	20240607	24.96	2870	-38.95	20240104	1402	24.96	20240607	4440	-60.54	20230824	1402	24.96	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
14	20240730	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-54	5	-2.97	936986718	529274	19.05	1820	1835	1735	2360	1272	1817	1769.97	1.18	26809	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	868	-2.02	3.36	12	1.08	-872.00	525.00	4440	20230824	-60.29	1402	20240607	25.75	2870	-38.57	20240104	1402	25.75	20240607	4440	-60.29	20230824	1402	25.75	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
15	20240730	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-62	5	-3.41	869527670	491215	17.68	1820	1835	1735	2360	1272	1817	1769.77	1.18	19787	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	864	-2.01	3.34	12	1.00	-872.00	525.00	4440	20230824	-60.47	1402	20240607	25.18	2870	-38.85	20240104	1402	25.18	20240607	4440	-60.47	20230824	1402	25.18	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
16	20240730	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-79	5	-4.35	785814309	443549	15.97	1820	1835	1735	2360	1272	1817	1771.24	1.18	9664	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	856	-1.99	3.31	12	0.90	-872.00	525.00	4440	20230824	-60.86	1402	20240607	23.97	2870	-39.44	20240104	1402	23.97	20240607	4440	-60.86	20230824	1402	23.97	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
17	20240730	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	-44	5	-2.42	237669821	131952	4.75	1820	1835	1773	2360	1272	1817	1800.69	1.18	-11555	2084	1950	1835	1701	1586	2017	1768	246	543	500	1090	1	1	49234444	873	-2.03	3.38	12	0.27	-872.00	525.00	4440	20230824	-60.07	1402	20240607	26.46	2870	-38.22	20240104	1402	26.46	20240607	4440	-60.07	20230824	1402	26.46	20240607	0.91	N	049180	500	246 억	583133	N	N	0	N	N
18	20240729	160519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	107	2	6.26	5125132537	2758969	91.45	1720	1969	1720	2220	1197	1710	1857.63	1.05	60618	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	895	-2.08	3.46	12	5.60	-872.00	525.00	4440	20230824	-59.08	1402	20240607	29.60	2870	-36.69	20240104	1402	29.60	20240607	4440	-59.08	20230824	1402	29.60	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
19	20240729	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	109	2	6.37	5046660737	2715758	90.02	1720	1969	1720	2220	1197	1710	1858.29	1.05	59243	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	896	-2.09	3.46	12	5.52	-872.00	525.00	4440	20230824	-59.03	1402	20240607	29.74	2870	-36.62	20240104	1402	29.74	20240607	4440	-59.03	20230824	1402	29.74	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
20	20240729	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	109	2	6.37	4917593762	2645021	87.67	1720	1969	1720	2220	1197	1710	1859.19	1.05	60073	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	896	-2.09	3.46	12	5.37	-872.00	525.00	4440	20230824	-59.03	1402	20240607	29.74	2870	-36.62	20240104	1402	29.74	20240607	4440	-59.03	20230824	1402	29.74	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
21	20240729	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	98	2	5.73	4783437741	2571131	85.22	1720	1969	1720	2220	1197	1710	1860.44	1.05	46306	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	890	-2.07	3.44	12	5.22	-872.00	525.00	4440	20230824	-59.28	1402	20240607	28.96	2870	-37.00	20240104	1402	28.96	20240607	4440	-59.28	20230824	1402	28.96	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
22	20240729	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	109	2	6.37	4635727058	2489404	82.51	1720	1969	1720	2220	1197	1710	1862.18	1.05	67366	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	896	-2.09	3.46	12	5.06	-872.00	525.00	4440	20230824	-59.03	1402	20240607	29.74	2870	-36.62	20240104	1402	29.74	20240607	4440	-59.03	20230824	1402	29.74	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
23	20240729	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	111	2	6.49	4443646337	2384354	79.03	1720	1969	1720	2220	1197	1710	1863.67	1.05	61662	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	897	-2.09	3.47	12	4.84	-872.00	525.00	4440	20230824	-58.99	1402	20240607	29.89	2870	-36.55	20240104	1402	29.89	20240607	4440	-58.99	20230824	1402	29.89	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
24	20240729	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	165	2	9.65	3901624705	2089022	69.24	1720	1969	1720	2220	1197	1710	1867.68	1.05	31125	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	923	-2.15	3.57	12	4.24	-872.00	525.00	4440	20230824	-57.77	1402	20240607	33.74	2870	-34.67	20240104	1402	33.74	20240607	4440	-57.77	20230824	1402	33.74	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
25	20240729	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	73	2	4.27	326573207	184896	6.13	1720	1794	1720	2220	1197	1710	1766.25	1.05	-7596	1963	1836	1723	1596	1483	1900	1660	246	510	500	1020	1	1	49234444	878	-2.04	3.40	12	0.38	-872.00	525.00	4440	20230824	-59.84	1402	20240607	27.18	2870	-37.87	20240104	1402	27.18	20240607	4440	-59.84	20230824	1402	27.18	20240607	0.90	N	049180	500	246 억	518038	N	N	0	N	N
26	20240726	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	114	2	7.14	5321087763	3006833	150.48	1630	1850	1610	2070	1118	1596	1769.67	0.74	175284	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	842	-1.96	3.26	12	6.11	-872.00	525.00	4440	20230824	-61.49	1402	20240607	21.97	2870	-40.42	20240104	1402	21.97	20240607	4440	-61.49	20230824	1402	21.97	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
27	20240726	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	122	2	7.64	5228789349	2952907	147.78	1630	1850	1610	2070	1118	1596	1770.73	0.74	173559	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	846	-1.97	3.27	12	6.00	-872.00	525.00	4440	20230824	-61.31	1402	20240607	22.54	2870	-40.14	20240104	1402	22.54	20240607	4440	-61.31	20230824	1402	22.54	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
28	20240726	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	102	2	6.39	5088927526	2871137	143.69	1630	1850	1610	2070	1118	1596	1772.44	0.74	160525	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	836	-1.95	3.23	12	5.83	-872.00	525.00	4440	20230824	-61.76	1402	20240607	21.11	2870	-40.84	20240104	1402	21.11	20240607	4440	-61.76	20230824	1402	21.11	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
29	20240726	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	118	2	7.39	4832755403	2720801	136.16	1630	1850	1610	2070	1118	1596	1776.23	0.74	128844	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	844	-1.97	3.26	12	5.53	-872.00	525.00	4440	20230824	-61.40	1402	20240607	22.25	2870	-40.28	20240104	1402	22.25	20240607	4440	-61.40	20230824	1402	22.25	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
30	20240726	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	221	2	13.85	3023408459	1698712	85.01	1630	1850	1610	2070	1118	1596	1779.82	0.74	30917	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	895	-2.08	3.46	12	3.45	-872.00	525.00	4440	20230824	-59.08	1402	20240607	29.60	2870	-36.69	20240104	1402	29.60	20240607	4440	-59.08	20230824	1402	29.60	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
31	20240726	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	86	2	5.39	345306839	207285	10.37	1630	1685	1610	2070	1118	1596	1665.86	0.74	58881	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	828	-1.93	3.20	12	0.42	-872.00	525.00	4440	20230824	-62.12	1402	20240607	19.97	2870	-41.39	20240104	1402	19.97	20240607	4440	-62.12	20230824	1402	19.97	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
32	20240726	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	69	2	4.32	221013562	133175	6.66	1630	1685	1610	2070	1118	1596	1659.57	0.74	33488	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	820	-1.91	3.17	12	0.27	-872.00	525.00	4440	20230824	-62.50	1402	20240607	18.76	2870	-41.99	20240104	1402	18.76	20240607	4440	-62.50	20230824	1402	18.76	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
33	20240726	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	48	2	3.01	26576803	16357	0.82	1630	1648	1610	2070	1118	1596	1624.80	0.74	4201	1944	1770	1683	1509	1422	1726	1465	246	474	500	950	1	1	49234444	809	-1.89	3.13	12	0.03	-872.00	525.00	4440	20230824	-62.97	1402	20240607	17.26	2870	-42.72	20240104	1402	17.26	20240607	4440	-62.97	20230824	1402	17.26	20240607	0.89	N	049180	500	246 억	366157	N	N	0	N	N
34	20240725	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	-76	5	-4.55	3468437806	1990693	549.70	1757	1857	1596	2170	1171	1672	1742.34	1.05	-169860	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	786	-1.83	3.04	12	4.04	-872.00	525.00	4440	20230824	-64.05	1402	20240607	13.84	2870	-44.39	20240104	1402	13.84	20240607	4440	-64.05	20230824	1402	13.84	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
35	20240725	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1601	-71	5	-4.25	3403773456	1950272	538.54	1757	1857	1600	2170	1171	1672	1745.28	1.05	-173466	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	788	-1.84	3.05	12	3.96	-872.00	525.00	4440	20230824	-63.94	1402	20240607	14.19	2870	-44.22	20240104	1402	14.19	20240607	4440	-63.94	20230824	1402	14.19	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
36	20240725	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1632	-40	5	-2.39	3238666055	1848089	510.33	1757	1857	1623	2170	1171	1672	1752.44	1.05	-166050	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	804	-1.87	3.11	12	3.75	-872.00	525.00	4440	20230824	-63.24	1402	20240607	16.41	2870	-43.14	20240104	1402	16.41	20240607	4440	-63.24	20230824	1402	16.41	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
37	20240725	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1645	-27	5	-1.61	3148018321	1792538	494.99	1757	1857	1630	2170	1171	1672	1756.18	1.05	-162659	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	810	-1.89	3.13	12	3.64	-872.00	525.00	4440	20230824	-62.95	1402	20240607	17.33	2870	-42.68	20240104	1402	17.33	20240607	4440	-62.95	20230824	1402	17.33	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
38	20240725	120519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1646	-26	5	-1.56	3067570528	1743406	481.42	1757	1857	1630	2170	1171	1672	1759.53	1.05	-153461	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	810	-1.89	3.14	12	3.54	-872.00	525.00	4440	20230824	-62.93	1402	20240607	17.40	2870	-42.65	20240104	1402	17.40	20240607	4440	-62.93	20230824	1402	17.40	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
39	20240725	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	-13	5	-0.78	2913963474	1650103	455.65	1757	1857	1655	2170	1171	1672	1765.93	1.05	-150440	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	817	-1.90	3.16	12	3.35	-872.00	525.00	4440	20230824	-62.64	1402	20240607	18.33	2870	-42.20	20240104	1402	18.33	20240607	4440	-62.64	20230824	1402	18.33	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
40	20240725	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	39	2	2.33	2634877543	1484379	409.89	1757	1857	1660	2170	1171	1672	1775.07	1.05	-129389	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	842	-1.96	3.26	12	3.01	-872.00	525.00	4440	20230824	-61.46	1402	20240607	22.04	2870	-40.38	20240104	1402	22.04	20240607	4440	-61.46	20230824	1402	22.04	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
41	20240725	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	128	2	7.66	441245992	253885	70.11	1757	1801	1660	2170	1171	1672	1737.98	1.05	-9701	1763	1717	1647	1601	1531	1740	1624	246	498	500	1000	1	1	49234444	886	-2.06	3.43	12	0.52	-872.00	525.00	4440	20230824	-59.46	1402	20240607	28.39	2870	-37.28	20240104	1402	28.39	20240607	4440	-59.46	20230824	1402	28.39	20240607	0.92	N	049180	500	246 억	519235	N	N	0	N	N
42	20240724	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1672	73	2	4.57	590617560	355837	184.31	1599	1693	1577	2075	1120	1599	1659.80	0.95	49891	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	823	-1.92	3.18	12	0.72	-872.00	525.00	4440	20230824	-62.34	1402	20240607	19.26	2870	-41.74	20240104	1402	19.26	20240607	4440	-62.34	20230824	1402	19.26	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
43	20240724	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1662	63	2	3.94	561234263	338204	175.18	1599	1693	1577	2075	1120	1599	1659.45	0.95	49415	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	818	-1.91	3.17	12	0.69	-872.00	525.00	4440	20230824	-62.57	1402	20240607	18.54	2870	-42.09	20240104	1402	18.54	20240607	4440	-62.57	20230824	1402	18.54	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
44	20240724	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	65	2	4.07	516225483	311150	161.16	1599	1693	1577	2075	1120	1599	1659.09	0.95	51401	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	819	-1.91	3.17	12	0.63	-872.00	525.00	4440	20230824	-62.52	1402	20240607	18.69	2870	-42.02	20240104	1402	18.69	20240607	4440	-62.52	20230824	1402	18.69	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
45	20240724	130519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	89	2	5.57	428173680	258432	133.86	1599	1693	1577	2075	1120	1599	1656.81	0.95	52345	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	831	-1.94	3.22	12	0.52	-872.00	525.00	4440	20230824	-61.98	1402	20240607	20.40	2870	-41.18	20240104	1402	20.40	20240607	4440	-61.98	20230824	1402	20.40	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
46	20240724	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	52	2	3.25	270792511	164708	85.31	1599	1682	1577	2075	1120	1599	1644.08	0.95	37691	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	813	-1.89	3.14	12	0.33	-872.00	525.00	4440	20230824	-62.82	1402	20240607	17.76	2870	-42.47	20240104	1402	17.76	20240607	4440	-62.82	20230824	1402	17.76	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
47	20240724	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1645	46	2	2.88	233612348	142133	73.62	1599	1682	1577	2075	1120	1599	1643.62	0.95	30663	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	810	-1.89	3.13	12	0.29	-872.00	525.00	4440	20230824	-62.95	1402	20240607	17.33	2870	-42.68	20240104	1402	17.33	20240607	4440	-62.95	20230824	1402	17.33	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
48	20240724	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1645	46	2	2.88	175155479	106792	55.31	1599	1682	1577	2075	1120	1599	1640.16	0.95	18554	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	810	-1.89	3.13	12	0.22	-872.00	525.00	4440	20230824	-62.95	1402	20240607	17.33	2870	-42.68	20240104	1402	17.33	20240607	4440	-62.95	20230824	1402	17.33	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
49	20240724	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	-10	5	-0.63	13238432	8301	4.30	1599	1600	1589	2075	1120	1599	1594.80	0.95	-4230	1649	1623	1597	1571	1545	1637	1585	246	476	500	950	1	1	49234444	782	-1.82	3.03	12	0.02	-872.00	525.00	4440	20230824	-64.21	1402	20240607	13.34	2870	-44.63	20240104	1402	13.34	20240607	4440	-64.21	20230824	1402	13.34	20240607	0.95	N	049180	500	246 억	465816	N	N	0	N	N
50	20240723	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-2	5	-0.12	306043909	192059	78.57	1594	1623	1571	2080	1121	1601	1593.48	0.82	58812	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	787	-1.83	3.05	12	0.39	-872.00	525.00	4440	20230824	-63.99	1402	20240607	14.05	2870	-44.29	20240104	1402	14.05	20240607	4440	-63.99	20230824	1402	14.05	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
51	20240723	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	1	2	0.06	298480130	187327	76.63	1594	1623	1571	2080	1121	1601	1593.36	0.82	59154	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	789	-1.84	3.05	12	0.38	-872.00	525.00	4440	20230824	-63.92	1402	20240607	14.27	2870	-44.18	20240104	1402	14.27	20240607	4440	-63.92	20230824	1402	14.27	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
52	20240723	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-4	5	-0.25	269667183	169305	69.26	1594	1623	1571	2080	1121	1601	1592.79	0.82	53325	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	786	-1.83	3.04	12	0.34	-872.00	525.00	4440	20230824	-64.03	1402	20240607	13.91	2870	-44.36	20240104	1402	13.91	20240607	4440	-64.03	20230824	1402	13.91	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
53	20240723	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	-7	5	-0.44	248221063	155883	63.77	1594	1623	1571	2080	1121	1601	1592.35	0.82	49262	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	785	-1.83	3.04	12	0.32	-872.00	525.00	4440	20230824	-64.10	1402	20240607	13.69	2870	-44.46	20240104	1402	13.69	20240607	4440	-64.10	20230824	1402	13.69	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
54	20240723	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	-7	5	-0.44	214694054	134861	55.17	1594	1623	1571	2080	1121	1601	1591.97	0.82	45050	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	785	-1.83	3.04	12	0.27	-872.00	525.00	4440	20230824	-64.10	1402	20240607	13.69	2870	-44.46	20240104	1402	13.69	20240607	4440	-64.10	20230824	1402	13.69	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
55	20240723	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-1	5	-0.06	185495187	116586	47.69	1594	1623	1571	2080	1121	1601	1591.06	0.82	40762	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	788	-1.83	3.05	12	0.24	-872.00	525.00	4440	20230824	-63.96	1402	20240607	14.12	2870	-44.25	20240104	1402	14.12	20240607	4440	-63.96	20230824	1402	14.12	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
56	20240723	100513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	5	2	0.31	144740890	91084	37.26	1594	1623	1571	2080	1121	1601	1589.09	0.82	41226	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	791	-1.84	3.06	12	0.19	-872.00	525.00	4440	20230824	-63.83	1402	20240607	14.55	2870	-44.04	20240104	1402	14.55	20240607	4440	-63.83	20230824	1402	14.55	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
57	20240723	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-1	5	-0.06	93296090	59128	24.19	1594	1621	1571	2080	1121	1601	1577.87	0.82	36673	1743	1671	1627	1555	1511	1650	1534	246	479	500	960	1	1	49234444	788	-1.83	3.05	12	0.12	-872.00	525.00	4440	20230824	-63.96	1402	20240607	14.12	2870	-44.25	20240104	1402	14.12	20240607	4440	-63.96	20230824	1402	14.12	20240607	0.92	N	049180	500	246 억	405391	N	N	0	N	N
58	20240722	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1601	-63	5	-3.79	390662007	242354	25.27	1698	1699	1583	2160	1165	1664	1611.98	0.87	-28394	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	788	-1.84	3.05	12	0.49	-872.00	525.00	4440	20230824	-63.94	1402	20240607	14.19	2870	-44.22	20240104	1402	14.19	20240607	4440	-63.94	20230824	1402	14.19	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
59	20240722	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	-62	5	-3.73	366260689	227119	23.69	1698	1699	1583	2160	1165	1664	1612.64	0.87	-26694	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	789	-1.84	3.05	12	0.46	-872.00	525.00	4440	20230824	-63.92	1402	20240607	14.27	2870	-44.18	20240104	1402	14.27	20240607	4440	-63.92	20230824	1402	14.27	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
60	20240722	140514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-64	5	-3.85	333115260	206498	21.54	1698	1699	1583	2160	1165	1664	1613.16	0.87	-19939	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	788	-1.83	3.05	12	0.42	-872.00	525.00	4440	20230824	-63.96	1402	20240607	14.12	2870	-44.25	20240104	1402	14.12	20240607	4440	-63.96	20230824	1402	14.12	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
61	20240722	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1600	-64	5	-3.85	310728132	192489	20.07	1698	1699	1583	2160	1165	1664	1614.26	0.87	-17634	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	788	-1.83	3.05	12	0.39	-872.00	525.00	4440	20230824	-63.96	1402	20240607	14.12	2870	-44.25	20240104	1402	14.12	20240607	4440	-63.96	20230824	1402	14.12	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
62	20240722	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	-58	5	-3.49	281812247	174421	18.19	1698	1699	1583	2160	1165	1664	1615.70	0.87	-13828	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	791	-1.84	3.06	12	0.35	-872.00	525.00	4440	20230824	-63.83	1402	20240607	14.55	2870	-44.04	20240104	1402	14.55	20240607	4440	-63.83	20230824	1402	14.55	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
63	20240722	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	-62	5	-3.73	249506852	154265	16.09	1698	1699	1583	2160	1165	1664	1617.39	0.87	-9927	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	789	-1.84	3.05	12	0.31	-872.00	525.00	4440	20230824	-63.92	1402	20240607	14.27	2870	-44.18	20240104	1402	14.27	20240607	4440	-63.92	20230824	1402	14.27	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
64	20240722	100512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-65	5	-3.91	212153264	130816	13.64	1698	1699	1583	2160	1165	1664	1621.77	0.87	-10627	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	787	-1.83	3.05	12	0.27	-872.00	525.00	4440	20230824	-63.99	1402	20240607	14.05	2870	-44.29	20240104	1402	14.05	20240607	4440	-63.99	20230824	1402	14.05	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
65	20240722	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1633	-31	5	-1.86	40709114	24464	2.55	1698	1699	1625	2160	1165	1664	1664.04	0.87	-5853	1858	1761	1693	1596	1528	1809	1644	246	496	500	990	1	1	49234444	804	-1.87	3.11	12	0.05	-872.00	525.00	4440	20230824	-63.22	1402	20240607	16.48	2870	-43.10	20240104	1402	16.48	20240607	4440	-63.22	20230824	1402	16.48	20240607	0.91	N	049180	500	246 억	427249	N	N	1	N	N
66	20240719	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	51	2	3.16	1627785249	952759	168.58	1640	1790	1625	2095	1130	1613	1708.56	1.02	-82493	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	819	-1.91	3.17	12	1.94	-872.00	525.00	4440	20230824	-62.52	1402	20240607	18.69	2870	-42.02	20240104	1402	18.69	20240607	4440	-62.52	20230824	1402	18.69	20240607	0.89	N	049180	500	246 억	502725	N	N	1	N	N
67	20240719	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1646	33	2	2.05	1578759011	923112	163.34	1640	1790	1625	2095	1130	1613	1710.27	1.02	-75724	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	810	-1.89	3.14	12	1.87	-872.00	525.00	4440	20230824	-62.93	1402	20240607	17.40	2870	-42.65	20240104	1402	17.40	20240607	4440	-62.93	20230824	1402	17.40	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
68	20240719	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	28	2	1.74	1528904749	892774	157.97	1640	1790	1625	2095	1130	1613	1712.54	1.02	-74358	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	808	-1.88	3.13	12	1.81	-872.00	525.00	4440	20230824	-63.04	1402	20240607	17.05	2870	-42.82	20240104	1402	17.05	20240607	4440	-63.04	20230824	1402	17.05	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
69	20240719	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	52	2	3.22	1414107081	823010	145.62	1640	1790	1625	2095	1130	1613	1718.23	1.02	-75431	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	820	-1.91	3.17	12	1.67	-872.00	525.00	4440	20230824	-62.50	1402	20240607	18.76	2870	-41.99	20240104	1402	18.76	20240607	4440	-62.50	20230824	1402	18.76	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
70	20240719	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	67	2	4.15	1312747585	762115	134.85	1640	1790	1625	2095	1130	1613	1722.52	1.02	-75262	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	827	-1.93	3.20	12	1.55	-872.00	525.00	4440	20230824	-62.16	1402	20240607	19.83	2870	-41.46	20240104	1402	19.83	20240607	4440	-62.16	20230824	1402	19.83	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
71	20240719	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	87	2	5.39	1260578217	731207	129.38	1640	1790	1625	2095	1130	1613	1723.98	1.02	-65855	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	837	-1.95	3.24	12	1.49	-872.00	525.00	4440	20230824	-61.71	1402	20240607	21.26	2870	-40.77	20240104	1402	21.26	20240607	4440	-61.71	20230824	1402	21.26	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
72	20240719	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	112	2	6.94	1068653289	618319	109.41	1640	1790	1625	2095	1130	1613	1728.34	1.02	-55410	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	849	-1.98	3.29	12	1.26	-872.00	525.00	4440	20230824	-61.15	1402	20240607	23.04	2870	-39.90	20240104	1402	23.04	20240607	4440	-61.15	20230824	1402	23.04	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
73	20240719	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	118	2	7.32	485330867	278384	49.26	1640	1790	1625	2095	1130	1613	1743.43	1.02	-33347	1749	1680	1630	1561	1511	1656	1537	246	482	500	960	1	1	49234444	852	-1.99	3.30	12	0.57	-872.00	525.00	4440	20230824	-61.01	1402	20240607	23.47	2870	-39.69	20240104	1402	23.47	20240607	4440	-61.01	20230824	1402	23.47	20240607	0.89	N	049180	500	246 억	502725	N	N	0	N	N
74	20240718	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-90	5	-5.28	915484252	564484	19.26	1699	1699	1580	2210	1193	1703	1621.81	1.00	-5796	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	794	-1.85	3.07	12	1.15	-872.00	525.00	4440	20230824	-63.67	1402	20240607	15.05	2870	-43.80	20240104	1402	15.05	20240607	4440	-63.67	20230824	1402	15.05	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
75	20240718	150501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1619	-84	5	-4.93	886134144	546310	18.64	1699	1699	1580	2210	1193	1703	1622.03	1.00	-3264	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	797	-1.86	3.08	12	1.11	-872.00	525.00	4440	20230824	-63.54	1402	20240607	15.48	2870	-43.59	20240104	1402	15.48	20240607	4440	-63.54	20230824	1402	15.48	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
76	20240718	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1632	-71	5	-4.17	774675992	477288	16.28	1699	1699	1580	2210	1193	1703	1623.08	1.00	-14295	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	804	-1.87	3.11	12	0.97	-872.00	525.00	4440	20230824	-63.24	1402	20240607	16.41	2870	-43.14	20240104	1402	16.41	20240607	4440	-63.24	20230824	1402	16.41	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
77	20240718	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	-68	5	-3.99	714592137	440337	15.02	1699	1699	1580	2210	1193	1703	1622.83	1.00	-13910	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	805	-1.88	3.11	12	0.89	-872.00	525.00	4440	20230824	-63.18	1402	20240607	16.62	2870	-43.03	20240104	1402	16.62	20240607	4440	-63.18	20230824	1402	16.62	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
78	20240718	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	-79	5	-4.64	651530596	401858	13.71	1699	1699	1580	2210	1193	1703	1621.29	1.00	-13482	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	800	-1.86	3.09	12	0.82	-872.00	525.00	4440	20230824	-63.42	1402	20240607	15.83	2870	-43.41	20240104	1402	15.83	20240607	4440	-63.42	20230824	1402	15.83	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
79	20240718	110501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	-73	5	-4.29	577295965	356302	12.16	1699	1699	1580	2210	1193	1703	1620.24	1.00	-2023	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	803	-1.87	3.10	12	0.72	-872.00	525.00	4440	20230824	-63.29	1402	20240607	16.26	2870	-43.21	20240104	1402	16.26	20240607	4440	-63.29	20230824	1402	16.26	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
80	20240718	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	-94	5	-5.52	474397376	292615	9.98	1699	1699	1580	2210	1193	1703	1621.23	1.00	-25383	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	792	-1.85	3.06	12	0.59	-872.00	525.00	4440	20230824	-63.76	1402	20240607	14.76	2870	-43.94	20240104	1402	14.76	20240607	4440	-63.76	20230824	1402	14.76	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
81	20240718	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	-76	5	-4.46	128877100	78632	2.68	1699	1699	1580	2210	1193	1703	1638.98	1.00	-25150	1885	1794	1722	1631	1559	1758	1595	246	507	500	1020	1	1	49234444	801	-1.87	3.10	12	0.16	-872.00	525.00	4440	20230824	-63.36	1402	20240607	16.05	2870	-43.31	20240104	1402	16.05	20240607	4440	-63.36	20230824	1402	16.05	20240607	0.78	N	049180	500	246 억	494080	N	N	1	N	N
82	20240717	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	83	2	5.12	5105696655	2925768	59.72	1705	1813	1650	2105	1134	1620	1745.12	0.59	248142	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	838	-1.95	3.24	12	5.94	-872.00	525.00	4440	20230824	-61.64	1402	20240607	21.47	2870	-40.66	20240104	1402	21.47	20240607	4440	-61.64	20230824	1402	21.47	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
83	20240717	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	69	2	4.26	5013629364	2871426	58.61	1705	1813	1650	2105	1134	1620	1746.04	0.59	246779	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	832	-1.94	3.22	12	5.83	-872.00	525.00	4440	20230824	-61.96	1402	20240607	20.47	2870	-41.15	20240104	1402	20.47	20240607	4440	-61.96	20230824	1402	20.47	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
84	20240717	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	101	2	6.23	4779682304	2733322	55.79	1705	1813	1650	2105	1134	1620	1748.67	0.59	240465	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	847	-1.97	3.28	12	5.55	-872.00	525.00	4440	20230824	-61.24	1402	20240607	22.75	2870	-40.03	20240104	1402	22.75	20240607	4440	-61.24	20230824	1402	22.75	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
85	20240717	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	113	2	6.98	4527906725	2586951	52.80	1705	1813	1650	2105	1134	1620	1750.29	0.59	284467	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	853	-1.99	3.30	12	5.25	-872.00	525.00	4440	20230824	-60.97	1402	20240607	23.61	2870	-39.62	20240104	1402	23.61	20240607	4440	-60.97	20230824	1402	23.61	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
86	20240717	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	131	2	8.09	4305069697	2459408	50.20	1705	1813	1650	2105	1134	1620	1750.45	0.59	286958	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	862	-2.01	3.34	12	5.00	-872.00	525.00	4440	20230824	-60.56	1402	20240607	24.89	2870	-38.99	20240104	1402	24.89	20240607	4440	-60.56	20230824	1402	24.89	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
87	20240717	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	160	2	9.88	4001406736	2286066	46.66	1705	1813	1650	2105	1134	1620	1750.35	0.59	292423	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	876	-2.04	3.39	12	4.64	-872.00	525.00	4440	20230824	-59.91	1402	20240607	26.96	2870	-37.98	20240104	1402	26.96	20240607	4440	-59.91	20230824	1402	26.96	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
88	20240717	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	149	2	9.20	2641424602	1521307	31.05	1705	1799	1650	2105	1134	1620	1736.29	0.59	195548	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	871	-2.03	3.37	12	3.09	-872.00	525.00	4440	20230824	-60.16	1402	20240607	26.18	2870	-38.36	20240104	1402	26.18	20240607	4440	-60.16	20230824	1402	26.18	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
89	20240717	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	50	2	3.09	502206657	295463	6.03	1705	1720	1651	2105	1134	1620	1699.73	0.59	-16983	2013	1816	1672	1475	1331	1915	1574	246	485	500	970	1	1	49234444	822	-1.92	3.18	12	0.60	-872.00	525.00	4440	20230824	-62.39	1402	20240607	19.12	2870	-41.81	20240104	1402	19.12	20240607	4440	-62.39	20230824	1402	19.12	20240607	0.78	N	049180	500	246 억	291715	N	N	1	N	N
90	20240716	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	127	2	8.51	8337016799	4876363	8219.19	1550	1869	1528	1940	1046	1493	1709.79	0.96	-179377	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	798	-1.86	3.09	12	9.90	-872.00	525.00	4440	20230824	-63.51	1402	20240607	15.55	2870	-43.55	20240104	1402	15.55	20240607	4440	-63.51	20230824	1402	15.55	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
91	20240716	150528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	116	2	7.77	8227713728	4808778	8105.27	1550	1869	1528	1940	1046	1493	1710.98	0.96	-182042	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	792	-1.85	3.06	12	9.77	-872.00	525.00	4440	20230824	-63.76	1402	20240607	14.76	2870	-43.94	20240104	1402	14.76	20240607	4440	-63.76	20230824	1402	14.76	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
92	20240716	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	104	2	6.97	7989340897	4658900	7852.65	1550	1869	1528	1940	1046	1493	1714.86	0.96	-188389	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	786	-1.83	3.04	12	9.46	-872.00	525.00	4440	20230824	-64.03	1402	20240607	13.91	2870	-44.36	20240104	1402	13.91	20240607	4440	-64.03	20230824	1402	13.91	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
93	20240716	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	111	2	7.43	7776480291	4526096	7628.81	1550	1869	1528	1940	1046	1493	1718.14	0.96	-180245	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	790	-1.84	3.06	12	9.19	-872.00	525.00	4440	20230824	-63.87	1402	20240607	14.41	2870	-44.11	20240104	1402	14.41	20240607	4440	-63.87	20230824	1402	14.41	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
94	20240716	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	129	2	8.64	7467283829	4333720	7304.56	1550	1869	1528	1940	1046	1493	1723.07	0.96	-192840	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	799	-1.86	3.09	12	8.80	-872.00	525.00	4440	20230824	-63.47	1402	20240607	15.69	2870	-43.48	20240104	1402	15.69	20240607	4440	-63.47	20230824	1402	15.69	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
95	20240716	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	115	2	7.70	6872904334	3971896	6694.70	1550	1869	1528	1940	1046	1493	1730.38	0.96	-189586	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	792	-1.84	3.06	12	8.07	-872.00	525.00	4440	20230824	-63.78	1402	20240607	14.69	2870	-43.97	20240104	1402	14.69	20240607	4440	-63.78	20230824	1402	14.69	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
96	20240716	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	196	2	13.13	6064571863	3478667	5863.35	1550	1869	1528	1940	1046	1493	1743.36	0.96	-186360	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	832	-1.94	3.22	12	7.07	-872.00	525.00	4440	20230824	-61.96	1402	20240607	20.47	2870	-41.15	20240104	1402	20.47	20240607	4440	-61.96	20230824	1402	20.47	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
97	20240716	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	227	2	15.20	711987317	427311	720.24	1550	1723	1528	1940	1046	1493	1666.20	0.96	36046	1551	1522	1501	1472	1451	1511	1461	246	447	500	890	1	1	49234444	847	-1.97	3.28	12	0.87	-872.00	525.00	4440	20230824	-61.26	1402	20240607	22.68	2870	-40.07	20240104	1402	22.68	20240607	4440	-61.26	20230824	1402	22.68	20240607	0.79	N	049180	500	246 억	470635	N	N	1	N	N
98	20240715	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-6	5	-0.40	88510141	59327	81.35	1496	1530	1480	1948	1050	1499	1491.90	0.95	515	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	735	-1.71	2.84	12	0.12	-872.00	525.00	4440	20230824	-66.37	1402	20240607	6.49	2870	-47.98	20240104	1402	6.49	20240607	4440	-66.37	20230824	1402	6.49	20240607	0.80	N	049180	500	246 억	469660	N	N	1	N	N
99	20240715	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1484	-15	5	-1.00	82223229	55100	75.55	1496	1530	1480	1948	1050	1499	1492.25	0.95	1157	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	731	-1.70	2.83	12	0.11	-872.00	525.00	4440	20230824	-66.58	1402	20240607	5.85	2870	-48.29	20240104	1402	5.85	20240607	4440	-66.58	20230824	1402	5.85	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
100	20240715	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	0	3	0.00	72203243	48349	66.29	1496	1530	1480	1948	1050	1499	1493.38	0.95	1002	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	738	-1.72	2.86	12	0.10	-872.00	525.00	4440	20230824	-66.24	1402	20240607	6.92	2870	-47.77	20240104	1402	6.92	20240607	4440	-66.24	20230824	1402	6.92	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
101	20240715	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	2	2	0.13	66676367	44665	61.24	1496	1530	1480	1948	1050	1499	1492.81	0.95	1130	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	739	-1.72	2.86	12	0.09	-872.00	525.00	4440	20230824	-66.19	1402	20240607	7.06	2870	-47.70	20240104	1402	7.06	20240607	4440	-66.19	20230824	1402	7.06	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
102	20240715	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1481	-18	5	-1.20	56042328	37561	51.50	1496	1530	1480	1948	1050	1499	1492.04	0.95	2828	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	729	-1.70	2.82	12	0.08	-872.00	525.00	4440	20230824	-66.64	1402	20240607	5.63	2870	-48.40	20240104	1402	5.63	20240607	4440	-66.64	20230824	1402	5.63	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
103	20240715	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1485	-14	5	-0.93	43553166	29140	39.96	1496	1530	1485	1948	1050	1499	1494.62	0.95	339	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	731	-1.70	2.83	12	0.06	-872.00	525.00	4440	20230824	-66.55	1402	20240607	5.92	2870	-48.26	20240104	1402	5.92	20240607	4440	-66.55	20230824	1402	5.92	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
104	20240715	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	-9	5	-0.60	29934832	19977	27.39	1496	1530	1486	1948	1050	1499	1498.46	0.95	305	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	734	-1.71	2.84	12	0.04	-872.00	525.00	4440	20230824	-66.44	1402	20240607	6.28	2870	-48.08	20240104	1402	6.28	20240607	4440	-66.44	20230824	1402	6.28	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
105	20240715	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	1	2	0.07	952066	636	0.87	1496	1501	1496	1948	1050	1499	1496.96	0.95	216	1533	1516	1503	1486	1473	1524	1494	246	449	500	890	1	1	49234444	739	-1.72	2.86	12	0.00	-872.00	525.00	4440	20230824	-66.22	1402	20240607	6.99	2870	-47.74	20240104	1402	6.99	20240607	4440	-66.22	20230824	1402	6.99	20240607	0.80	N	049180	500	246 억	469660	N	N	0	N	N
106	20240712	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	5	2	0.33	109342602	72931	58.90	1494	1520	1490	1942	1046	1494	1499.26	0.92	18250	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	738	-1.72	2.86	12	0.15	-872.00	525.00	4440	20230824	-66.24	1402	20240607	6.92	2870	-47.77	20240104	1402	6.92	20240607	4440	-66.24	20230824	1402	6.92	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
107	20240712	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1499	5	2	0.33	104651649	69799	56.37	1494	1520	1490	1942	1046	1494	1499.33	0.92	17828	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	738	-1.72	2.86	12	0.14	-872.00	525.00	4440	20230824	-66.24	1402	20240607	6.92	2870	-47.77	20240104	1402	6.92	20240607	4440	-66.24	20230824	1402	6.92	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
108	20240712	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1492	-2	5	-0.13	88911055	59296	47.89	1494	1520	1490	1942	1046	1494	1499.44	0.92	15475	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	735	-1.71	2.84	12	0.12	-872.00	525.00	4440	20230824	-66.40	1402	20240607	6.42	2870	-48.01	20240104	1402	6.42	20240607	4440	-66.40	20230824	1402	6.42	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
109	20240712	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1498	4	2	0.27	77759847	51840	41.87	1494	1520	1490	1942	1046	1494	1500.00	0.92	15236	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	738	-1.72	2.85	12	0.11	-872.00	525.00	4440	20230824	-66.26	1402	20240607	6.85	2870	-47.80	20240104	1402	6.85	20240607	4440	-66.26	20230824	1402	6.85	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
110	20240712	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	3	2	0.20	74814882	49873	40.28	1494	1520	1490	1942	1046	1494	1500.11	0.92	14947	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	737	-1.72	2.85	12	0.10	-872.00	525.00	4440	20230824	-66.28	1402	20240607	6.78	2870	-47.84	20240104	1402	6.78	20240607	4440	-66.28	20230824	1402	6.78	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
111	20240712	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	1	2	0.07	65438475	43623	35.23	1494	1520	1490	1942	1046	1494	1500.09	0.92	13663	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	736	-1.71	2.85	12	0.09	-872.00	525.00	4440	20230824	-66.33	1402	20240607	6.63	2870	-47.91	20240104	1402	6.63	20240607	4440	-66.33	20230824	1402	6.63	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
112	20240712	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	16	2	1.07	43203132	28747	23.22	1494	1520	1490	1942	1046	1494	1502.87	0.92	4506	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	743	-1.73	2.88	12	0.06	-872.00	525.00	4440	20230824	-65.99	1402	20240607	7.70	2870	-47.39	20240104	1402	7.70	20240607	4440	-65.99	20230824	1402	7.70	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
113	20240712	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1493	-1	5	-0.07	1571603	1052	0.85	1494	1494	1490	1942	1046	1494	1493.92	0.92	-303	1568	1531	1504	1467	1440	1517	1453	246	448	500	890	1	1	49234444	735	-1.71	2.84	12	0.00	-872.00	525.00	4440	20230824	-66.37	1402	20240607	6.49	2870	-47.98	20240104	1402	6.49	20240607	4440	-66.37	20230824	1402	6.49	20240607	0.82	N	049180	500	246 억	451097	N	N	1	N	N
114	20240711	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-18	5	-1.19	183933671	122234	83.36	1540	1541	1477	1965	1059	1512	1504.77	0.94	-10966	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	736	-1.71	2.85	12	0.25	-872.00	525.00	4470	20230705	-66.58	1402	20240607	6.56	2870	-47.94	20240104	1402	6.56	20240607	4440	-66.35	20230824	1402	6.56	20240607	0.80	N	049180	500	246 억	463113	N	N	1	N	N
115	20240711	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1495	-17	5	-1.12	171840432	114120	77.83	1540	1541	1477	1965	1059	1512	1505.79	0.94	-10887	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	736	-1.71	2.85	12	0.23	-872.00	525.00	4470	20230705	-66.55	1402	20240607	6.63	2870	-47.91	20240104	1402	6.63	20240607	4440	-66.33	20230824	1402	6.63	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
116	20240711	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1501	-11	5	-0.73	154093056	102239	69.73	1540	1541	1477	1965	1059	1512	1507.18	0.94	-15340	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	739	-1.72	2.86	12	0.21	-872.00	525.00	4470	20230705	-66.42	1402	20240607	7.06	2870	-47.70	20240104	1402	7.06	20240607	4440	-66.19	20230824	1402	7.06	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
117	20240711	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1496	-16	5	-1.06	135202495	89612	61.11	1540	1541	1477	1965	1059	1512	1508.75	0.94	-15493	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	737	-1.72	2.85	12	0.18	-872.00	525.00	4470	20230705	-66.53	1402	20240607	6.70	2870	-47.87	20240104	1402	6.70	20240607	4440	-66.31	20230824	1402	6.70	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
118	20240711	120516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1490	-22	5	-1.46	118934785	78753	53.71	1540	1541	1477	1965	1059	1512	1510.23	0.94	-16188	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	734	-1.71	2.84	12	0.16	-872.00	525.00	4470	20230705	-66.67	1402	20240607	6.28	2870	-48.08	20240104	1402	6.28	20240607	4440	-66.44	20230824	1402	6.28	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
119	20240711	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1489	-23	5	-1.52	112423551	74381	50.73	1540	1541	1477	1965	1059	1512	1511.46	0.94	-17568	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	733	-1.71	2.84	12	0.15	-872.00	525.00	4470	20230705	-66.69	1402	20240607	6.21	2870	-48.12	20240104	1402	6.21	20240607	4440	-66.46	20230824	1402	6.21	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
120	20240711	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	5	2	0.33	63806161	41887	28.57	1540	1541	1506	1965	1059	1512	1523.29	0.94	-9470	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	747	-1.74	2.89	12	0.09	-872.00	525.00	4470	20230705	-66.06	1402	20240607	8.20	2870	-47.14	20240104	1402	8.20	20240607	4440	-65.83	20230824	1402	8.20	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
121	20240711	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	13	2	0.86	25038338	16289	11.11	1540	1541	1525	1965	1059	1512	1537.13	0.94	-11523	1592	1551	1529	1488	1466	1541	1478	246	453	500	900	1	1	49234444	751	-1.75	2.90	12	0.03	-872.00	525.00	4470	20230705	-65.88	1402	20240607	8.77	2870	-46.86	20240104	1402	8.77	20240607	4440	-65.65	20230824	1402	8.77	20240607	0.80	N	049180	500	246 억	463113	N	N	13	N	N
122	20240710	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-47	5	-3.01	222383033	145479	80.59	1559	1570	1507	2025	1092	1559	1528.63	0.95	-3852	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	744	-1.73	2.88	12	0.30	-872.00	525.00	4730	20230704	-68.03	1402	20240607	7.85	2870	-47.32	20240104	1402	7.85	20240607	4440	-65.95	20230824	1402	7.85	20240607	0.77	N	049180	500	246 억	468195	N	N	13	N	N
123	20240710	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-47	5	-3.01	206948557	135255	74.92	1559	1570	1510	2025	1092	1559	1530.06	0.95	-3717	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	744	-1.73	2.88	12	0.27	-872.00	525.00	4730	20230704	-68.03	1402	20240607	7.85	2870	-47.32	20240104	1402	7.85	20240607	4440	-65.95	20230824	1402	7.85	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
124	20240710	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1522	-37	5	-2.37	168581521	109926	60.89	1559	1570	1512	2025	1092	1559	1533.59	0.95	-1837	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	749	-1.75	2.90	12	0.22	-872.00	525.00	4730	20230704	-67.82	1402	20240607	8.56	2870	-46.97	20240104	1402	8.56	20240607	4440	-65.72	20230824	1402	8.56	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
125	20240710	130513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	-36	5	-2.31	151155915	98449	54.54	1559	1570	1512	2025	1092	1559	1535.37	0.95	-4586	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	750	-1.75	2.90	12	0.20	-872.00	525.00	4730	20230704	-67.80	1402	20240607	8.63	2870	-46.93	20240104	1402	8.63	20240607	4440	-65.70	20230824	1402	8.63	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
126	20240710	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	-34	5	-2.18	135142288	87888	48.68	1559	1570	1512	2025	1092	1559	1537.66	0.95	-5230	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	751	-1.75	2.90	12	0.18	-872.00	525.00	4730	20230704	-67.76	1402	20240607	8.77	2870	-46.86	20240104	1402	8.77	20240607	4440	-65.65	20230824	1402	8.77	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
127	20240710	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	-29	5	-1.86	114144606	74046	41.02	1559	1570	1521	2025	1092	1559	1541.54	0.95	-4858	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	753	-1.75	2.91	12	0.15	-872.00	525.00	4730	20230704	-67.65	1402	20240607	9.13	2870	-46.69	20240104	1402	9.13	20240607	4440	-65.54	20230824	1402	9.13	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
128	20240710	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1543	-16	5	-1.03	70296777	45351	25.12	1559	1570	1535	2025	1092	1559	1550.06	0.95	-5437	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	760	-1.77	2.94	12	0.09	-872.00	525.00	4730	20230704	-67.38	1402	20240607	10.06	2870	-46.24	20240104	1402	10.06	20240607	4440	-65.25	20230824	1402	10.06	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
129	20240710	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1559	0	3	0.00	24133033	15430	8.55	1559	1570	1559	2025	1092	1559	1564.03	0.95	-6744	1607	1582	1554	1529	1501	1595	1542	246	466	500	930	1	1	49234444	768	-1.79	2.97	12	0.03	-872.00	525.00	4730	20230704	-67.04	1402	20240607	11.20	2870	-45.68	20240104	1402	11.20	20240607	4440	-64.89	20230824	1402	11.20	20240607	0.77	N	049180	500	246 억	468195	N	N	1	N	N
130	20240709	160512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1559	12	2	0.78	279147767	180057	32.65	1547	1579	1526	2010	1083	1547	1550.33	0.88	34392	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	768	-1.79	2.97	12	0.37	-872.00	525.00	5300	20230703	-70.58	1402	20240607	11.20	2870	-45.68	20240104	1402	11.20	20240607	4440	-64.89	20230824	1402	11.20	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
131	20240709	150513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1559	12	2	0.78	268319252	173109	31.39	1547	1579	1526	2010	1083	1547	1550.00	0.88	32701	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	768	-1.79	2.97	12	0.35	-872.00	525.00	5300	20230703	-70.58	1402	20240607	11.20	2870	-45.68	20240104	1402	11.20	20240607	4440	-64.89	20230824	1402	11.20	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
132	20240709	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	3	2	0.19	241595852	155940	28.28	1547	1579	1526	2010	1083	1547	1549.29	0.88	24502	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	763	-1.78	2.95	12	0.32	-872.00	525.00	5300	20230703	-70.75	1402	20240607	10.56	2870	-45.99	20240104	1402	10.56	20240607	4440	-65.09	20230824	1402	10.56	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
133	20240709	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	13	2	0.84	221853726	143243	25.97	1547	1579	1526	2010	1083	1547	1548.79	0.88	22171	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	768	-1.79	2.97	12	0.29	-872.00	525.00	5300	20230703	-70.57	1402	20240607	11.27	2870	-45.64	20240104	1402	11.27	20240607	4440	-64.86	20230824	1402	11.27	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
134	20240709	120516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	-11	5	-0.71	187649582	121028	21.95	1547	1579	1526	2010	1083	1547	1550.46	0.88	14590	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	756	-1.76	2.93	12	0.25	-872.00	525.00	5300	20230703	-71.02	1402	20240607	9.56	2870	-46.48	20240104	1402	9.56	20240607	4440	-65.41	20230824	1402	9.56	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
135	20240709	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1552	5	2	0.32	155622186	100251	18.18	1547	1579	1526	2010	1083	1547	1552.33	0.88	17325	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	764	-1.78	2.96	12	0.20	-872.00	525.00	5300	20230703	-70.72	1402	20240607	10.70	2870	-45.92	20240104	1402	10.70	20240607	4440	-65.05	20230824	1402	10.70	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
136	20240709	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	28	2	1.81	117645013	75832	13.75	1547	1579	1526	2010	1083	1547	1551.39	0.88	18096	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	775	-1.81	3.00	12	0.15	-872.00	525.00	5300	20230703	-70.28	1402	20240607	12.34	2870	-45.12	20240104	1402	12.34	20240607	4440	-64.53	20230824	1402	12.34	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
137	20240709	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	6	2	0.39	24727382	15926	2.89	1547	1560	1547	2010	1083	1547	1552.64	0.88	2382	1669	1608	1529	1468	1389	1638	1498	246	463	500	920	1	1	49234444	765	-1.78	2.96	12	0.03	-872.00	525.00	5300	20230703	-70.70	1402	20240607	10.77	2870	-45.89	20240104	1402	10.77	20240607	4440	-65.02	20230824	1402	10.77	20240607	0.78	N	049180	500	246 억	435341	N	N	1	N	N
138	20240708	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	99	2	6.84	840180525	547392	658.92	1450	1590	1450	1882	1014	1448	1534.86	0.68	97894	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	762	-1.77	2.95	12	1.11	-872.00	525.00	5300	20230703	-70.81	1402	20240607	10.34	2870	-46.10	20240104	1402	10.34	20240607	4440	-65.16	20230824	1402	10.34	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
139	20240708	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	75	2	5.18	804155747	523958	630.71	1450	1590	1450	1882	1014	1448	1534.77	0.68	96783	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	750	-1.75	2.90	12	1.06	-872.00	525.00	5300	20230703	-71.26	1402	20240607	8.63	2870	-46.93	20240104	1402	8.63	20240607	4440	-65.70	20230824	1402	8.63	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
140	20240708	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1523	75	2	5.18	770668670	501966	604.24	1450	1590	1450	1882	1014	1448	1535.30	0.68	95675	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	750	-1.75	2.90	12	1.02	-872.00	525.00	5300	20230703	-71.26	1402	20240607	8.63	2870	-46.93	20240104	1402	8.63	20240607	4440	-65.70	20230824	1402	8.63	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
141	20240708	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1546	98	2	6.77	712816003	464233	558.82	1450	1590	1450	1882	1014	1448	1535.47	0.68	88209	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	761	-1.77	2.94	12	0.94	-872.00	525.00	5300	20230703	-70.83	1402	20240607	10.27	2870	-46.13	20240104	1402	10.27	20240607	4440	-65.18	20230824	1402	10.27	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
142	20240708	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	125	2	8.63	552335149	361567	435.23	1450	1585	1450	1882	1014	1448	1527.61	0.68	93014	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	774	-1.80	3.00	12	0.73	-872.00	525.00	5300	20230703	-70.32	1402	20240607	12.20	2870	-45.19	20240104	1402	12.20	20240607	4440	-64.57	20230824	1402	12.20	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
143	20240708	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	90	2	6.22	356260335	235358	283.31	1450	1548	1450	1882	1014	1448	1513.70	0.68	62967	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	757	-1.76	2.93	12	0.48	-872.00	525.00	5300	20230703	-70.98	1402	20240607	9.70	2870	-46.41	20240104	1402	9.70	20240607	4440	-65.36	20230824	1402	9.70	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
144	20240708	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	49	2	3.38	144177634	96943	116.69	1450	1517	1450	1882	1014	1448	1487.24	0.68	42979	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	737	-1.72	2.85	12	0.20	-872.00	525.00	5300	20230703	-71.75	1402	20240607	6.78	2870	-47.84	20240104	1402	6.78	20240607	4440	-66.28	20230824	1402	6.78	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
145	20240708	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1453	5	2	0.35	26295793	18000	21.67	1450	1478	1450	1882	1014	1448	1460.88	0.68	6796	1478	1463	1442	1427	1406	1470	1434	246	434	500	860	1	1	49234444	715	-1.67	2.77	12	0.04	-872.00	525.00	5300	20230703	-72.58	1402	20240607	3.64	2870	-49.37	20240104	1402	3.64	20240607	4440	-67.27	20230824	1402	3.64	20240607	0.78	N	049180	500	246 억	333377	N	N	1	N	N
146	20240705	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	18	2	1.26	119851705	83074	57.09	1421	1457	1421	1859	1001	1430	1442.71	0.64	19550	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	713	-1.66	2.76	12	0.17	-872.00	525.00	5300	20230703	-72.68	1402	20240607	3.28	2870	-49.55	20240104	1402	3.28	20240607	4470	-67.61	20230705	1402	3.28	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
147	20240705	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1452	22	2	1.54	112925144	78284	53.80	1421	1457	1421	1859	1001	1430	1442.51	0.64	18263	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	715	-1.67	2.77	12	0.16	-872.00	525.00	5300	20230703	-72.60	1402	20240607	3.57	2870	-49.41	20240104	1402	3.57	20240607	4470	-67.52	20230705	1402	3.57	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
148	20240705	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1451	21	2	1.47	93566157	64923	44.61	1421	1457	1421	1859	1001	1430	1441.19	0.64	19420	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	714	-1.66	2.76	12	0.13	-872.00	525.00	5300	20230703	-72.62	1402	20240607	3.50	2870	-49.44	20240104	1402	3.50	20240607	4470	-67.54	20230705	1402	3.50	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
149	20240705	130509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1440	10	2	0.70	49333067	34413	23.65	1421	1447	1421	1859	1001	1430	1433.56	0.64	8302	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	709	-1.65	2.74	12	0.07	-872.00	525.00	5300	20230703	-72.83	1402	20240607	2.71	2870	-49.83	20240104	1402	2.71	20240607	4470	-67.79	20230705	1402	2.71	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
150	20240705	120509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1431	1	2	0.07	39191289	27358	18.80	1421	1447	1421	1859	1001	1430	1432.53	0.64	4818	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	705	-1.64	2.73	12	0.06	-872.00	525.00	5300	20230703	-73.00	1402	20240607	2.07	2870	-50.14	20240104	1402	2.07	20240607	4470	-67.99	20230705	1402	2.07	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
151	20240705	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1430	0	3	0.00	29724094	20758	14.26	1421	1447	1421	1859	1001	1430	1431.93	0.64	-247	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	704	-1.64	2.72	12	0.04	-872.00	525.00	5300	20230703	-73.02	1402	20240607	2.00	2870	-50.17	20240104	1402	2.00	20240607	4470	-68.01	20230705	1402	2.00	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
152	20240705	100508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1439	9	2	0.63	15424698	10778	7.41	1421	1447	1421	1859	1001	1430	1431.13	0.64	-2684	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	708	-1.65	2.74	12	0.02	-872.00	525.00	5300	20230703	-72.85	1402	20240607	2.64	2870	-49.86	20240104	1402	2.64	20240607	4470	-67.81	20230705	1402	2.64	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
153	20240705	090508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1439	9	2	0.63	10138951	7101	4.88	1421	1447	1421	1859	1001	1430	1427.82	0.64	-3035	1513	1471	1445	1403	1377	1464	1396	246	429	500	850	1	1	49234444	708	-1.65	2.74	12	0.01	-872.00	525.00	5300	20230703	-72.85	1402	20240607	2.64	2870	-49.86	20240104	1402	2.64	20240607	4470	-67.81	20230705	1402	2.64	20240607	0.78	N	049180	500	246 억	313948	N	N	1	N	N
154	20240704	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1430	-23	5	-1.58	206029591	144290	98.17	1430	1487	1419	1888	1018	1453	1427.88	0.60	16124	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	704	-1.64	2.72	12	0.29	-872.00	525.00	5300	20230703	-73.02	1402	20240607	2.00	2870	-50.17	20240104	1402	2.00	20240607	4730	-69.77	20230704	1402	2.00	20240607	0.81	N	049180	500	246 억	297824	N	N	1	N	N
155	20240704	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1429	-24	5	-1.65	200320837	140299	95.45	1430	1487	1419	1888	1018	1453	1427.81	0.60	16446	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	704	-1.64	2.72	12	0.28	-872.00	525.00	5300	20230703	-73.04	1402	20240607	1.93	2870	-50.21	20240104	1402	1.93	20240607	4730	-69.79	20230704	1402	1.93	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
156	20240704	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1430	-23	5	-1.58	193563089	135579	92.24	1430	1487	1419	1888	1018	1453	1427.68	0.60	16738	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	704	-1.64	2.72	12	0.28	-872.00	525.00	5300	20230703	-73.02	1402	20240607	2.00	2870	-50.17	20240104	1402	2.00	20240607	4730	-69.77	20230704	1402	2.00	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
157	20240704	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	-26	5	-1.79	176560526	123679	84.14	1430	1487	1419	1888	1018	1453	1427.57	0.60	18194	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	703	-1.64	2.72	12	0.25	-872.00	525.00	5300	20230703	-73.08	1402	20240607	1.78	2870	-50.28	20240104	1402	1.78	20240607	4730	-69.83	20230704	1402	1.78	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
158	20240704	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	-25	5	-1.72	149702843	104869	71.35	1430	1487	1419	1888	1018	1453	1427.52	0.60	6850	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	703	-1.64	2.72	12	0.21	-872.00	525.00	5300	20230703	-73.06	1402	20240607	1.85	2870	-50.24	20240104	1402	1.85	20240607	4730	-69.81	20230704	1402	1.85	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
159	20240704	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1438	-15	5	-1.03	126391296	88554	60.25	1430	1487	1419	1888	1018	1453	1427.28	0.60	8252	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	708	-1.65	2.74	12	0.18	-872.00	525.00	5300	20230703	-72.87	1402	20240607	2.57	2870	-49.90	20240104	1402	2.57	20240607	4730	-69.60	20230704	1402	2.57	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
160	20240704	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	-25	5	-1.72	114109186	79982	54.42	1430	1487	1419	1888	1018	1453	1426.69	0.60	5331	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	703	-1.64	2.72	12	0.16	-872.00	525.00	5300	20230703	-73.06	1402	20240607	1.85	2870	-50.24	20240104	1402	1.85	20240607	4730	-69.81	20230704	1402	1.85	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
161	20240704	090507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1444	-9	5	-0.62	1704687	1192	0.81	1430	1487	1430	1888	1018	1453	1430.11	0.60	213	1532	1492	1458	1418	1384	1512	1438	246	435	500	870	1	1	49234444	711	-1.66	2.75	12	0.00	-872.00	525.00	5300	20230703	-72.75	1402	20240607	3.00	2870	-49.69	20240104	1402	3.00	20240607	4730	-69.47	20230704	1402	3.00	20240607	0.81	N	049180	500	246 억	297824	N	N	15	N	N
162	20240703	160504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1453	5	2	0.35	212859541	146327	74.22	1424	1498	1424	1882	1014	1448	1454.69	0.61	-952	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	715	-1.67	2.77	12	0.30	-872.00	525.00	5300	20230703	-72.58	1402	20240607	3.64	2870	-49.37	20240104	1402	3.64	20240607	5300	-72.58	20230703	1402	3.64	20240607	0.81	N	049180	500	246 억	298755	N	N	15	N	N
163	20240703	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1460	12	2	0.83	188107343	129338	65.60	1424	1498	1424	1882	1014	1448	1454.39	0.61	-3651	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	719	-1.67	2.78	12	0.26	-872.00	525.00	5300	20230703	-72.45	1402	20240607	4.14	2870	-49.13	20240104	1402	4.14	20240607	5300	-72.45	20230703	1402	4.14	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
164	20240703	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1463	15	2	1.04	154896245	106461	54.00	1424	1498	1424	1882	1014	1448	1454.96	0.61	-8112	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	720	-1.68	2.79	12	0.22	-872.00	525.00	5300	20230703	-72.40	1402	20240607	4.35	2870	-49.02	20240104	1402	4.35	20240607	5300	-72.40	20230703	1402	4.35	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
165	20240703	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	17	2	1.17	136916958	94136	47.75	1424	1498	1424	1882	1014	1448	1454.46	0.61	-12027	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	721	-1.68	2.79	12	0.19	-872.00	525.00	5300	20230703	-72.36	1402	20240607	4.49	2870	-48.95	20240104	1402	4.49	20240607	5300	-72.36	20230703	1402	4.49	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
166	20240703	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	17	2	1.17	122547653	84272	42.74	1424	1498	1424	1882	1014	1448	1454.19	0.61	-12127	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	721	-1.68	2.79	12	0.17	-872.00	525.00	5300	20230703	-72.36	1402	20240607	4.49	2870	-48.95	20240104	1402	4.49	20240607	5300	-72.36	20230703	1402	4.49	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
167	20240703	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1432	-16	5	-1.10	58549274	40679	20.63	1424	1455	1424	1882	1014	1448	1439.30	0.61	5621	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	705	-1.64	2.73	12	0.08	-872.00	525.00	5300	20230703	-72.98	1402	20240607	2.14	2870	-50.10	20240104	1402	2.14	20240607	5300	-72.98	20230703	1402	2.14	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
168	20240703	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1443	-5	5	-0.35	39099137	27154	13.77	1424	1455	1424	1882	1014	1448	1439.90	0.61	6904	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	710	-1.65	2.75	12	0.06	-872.00	525.00	5300	20230703	-72.77	1402	20240607	2.92	2870	-49.72	20240104	1402	2.92	20240607	5300	-72.77	20230703	1402	2.92	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
169	20240703	090505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1450	2	2	0.14	12020020	8408	4.26	1424	1450	1424	1882	1014	1448	1429.59	0.61	2111	1512	1480	1445	1413	1378	1496	1429	246	434	500	860	1	1	49234444	714	-1.66	2.76	12	0.02	-872.00	525.00	5300	20230703	-72.64	1402	20240607	3.42	2870	-49.48	20240104	1402	3.42	20240607	5300	-72.64	20230703	1402	3.42	20240607	0.81	N	049180	500	246 억	298755	N	N	0	N	N
170	20240702	160504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	-7	5	-0.48	279732575	196155	137.44	1425	1477	1410	1891	1019	1455	1426.08	0.57	15987	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	713	-1.66	2.76	12	0.40	-872.00	525.00	5300	20230703	-72.68	1402	20240607	3.28	2870	-49.55	20240104	1402	3.28	20240607	5300	-72.68	20230703	1402	3.28	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
171	20240702	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-10	5	-0.69	274043057	192226	134.69	1425	1477	1410	1891	1019	1455	1425.63	0.57	14379	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	711	-1.66	2.75	12	0.39	-872.00	525.00	5300	20230703	-72.74	1402	20240607	3.07	2870	-49.65	20240104	1402	3.07	20240607	5300	-72.74	20230703	1402	3.07	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
172	20240702	140505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1434	-21	5	-1.44	252884880	177515	124.38	1425	1477	1410	1891	1019	1455	1424.58	0.57	12757	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	706	-1.64	2.73	12	0.36	-872.00	525.00	5300	20230703	-72.94	1402	20240607	2.28	2870	-50.03	20240104	1402	2.28	20240607	5300	-72.94	20230703	1402	2.28	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
173	20240702	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-14	5	-0.96	226279061	159004	111.41	1425	1477	1410	1891	1019	1455	1423.10	0.57	16879	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	709	-1.65	2.74	12	0.32	-872.00	525.00	5300	20230703	-72.81	1402	20240607	2.78	2870	-49.79	20240104	1402	2.78	20240607	5300	-72.81	20230703	1402	2.78	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
174	20240702	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1444	-11	5	-0.76	199311546	140267	98.28	1425	1477	1410	1891	1019	1455	1420.94	0.57	18658	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	711	-1.66	2.75	12	0.28	-872.00	525.00	5300	20230703	-72.75	1402	20240607	3.00	2870	-49.69	20240104	1402	3.00	20240607	5300	-72.75	20230703	1402	3.00	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
175	20240702	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1431	-24	5	-1.65	183016060	128905	90.32	1425	1477	1410	1891	1019	1455	1419.77	0.57	15135	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	705	-1.64	2.73	12	0.26	-872.00	525.00	5300	20230703	-73.00	1402	20240607	2.07	2870	-50.14	20240104	1402	2.07	20240607	5300	-73.00	20230703	1402	2.07	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
176	20240702	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-35	5	-2.41	159754164	112625	78.91	1425	1477	1410	1891	1019	1455	1418.46	0.57	16444	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	699	-1.63	2.70	12	0.23	-872.00	525.00	5300	20230703	-73.21	1402	20240607	1.28	2870	-50.52	20240104	1402	1.28	20240607	5300	-73.21	20230703	1402	1.28	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
177	20240702	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1449	-6	5	-0.41	14852378	10339	7.24	1425	1477	1425	1891	1019	1455	1436.54	0.57	1792	1503	1478	1460	1435	1417	1470	1427	246	436	500	870	1	1	49234444	713	-1.66	2.76	12	0.02	-872.00	525.00	5300	20230703	-72.66	1402	20240607	3.35	2870	-49.51	20240104	1402	3.35	20240607	5300	-72.66	20230703	1402	3.35	20240607	0.81	N	049180	500	246 억	282826	N	N	77	N	N
178	20240701	160503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	-12	5	-0.82	207956409	142482	125.82	1468	1485	1442	1907	1027	1467	1459.54	0.53	21048	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	716	-1.67	2.77	12	0.29	-872.00	525.00	5300	20230703	-72.55	1402	20240607	3.78	2870	-49.30	20240104	1402	3.78	20240607	5300	-72.55	20230703	1402	3.78	20240607	0.79	N	049180	500	246 억	261724	N	N	77	N	N
179	20240701	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	1	2	0.07	192599313	131951	116.52	1468	1485	1442	1907	1027	1467	1459.63	0.53	19092	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	723	-1.68	2.80	12	0.27	-872.00	525.00	5300	20230703	-72.30	1402	20240607	4.71	2870	-48.85	20240104	1402	4.71	20240607	5300	-72.30	20230703	1402	4.71	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N
180	20240701	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1470	3	2	0.20	185743324	127261	112.38	1468	1485	1442	1907	1027	1467	1459.55	0.53	18566	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	724	-1.69	2.80	12	0.26	-872.00	525.00	5300	20230703	-72.26	1402	20240607	4.85	2870	-48.78	20240104	1402	4.85	20240607	5300	-72.26	20230703	1402	4.85	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N
181	20240701	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1480	13	2	0.89	156758353	107405	94.84	1468	1485	1442	1907	1027	1467	1459.51	0.53	16297	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	729	-1.70	2.82	12	0.22	-872.00	525.00	5300	20230703	-72.08	1402	20240607	5.56	2870	-48.43	20240104	1402	5.56	20240607	5300	-72.08	20230703	1402	5.56	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N
182	20240701	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1479	12	2	0.82	136925724	93999	83.00	1468	1479	1442	1907	1027	1467	1456.67	0.53	16199	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	728	-1.70	2.82	12	0.19	-872.00	525.00	5300	20230703	-72.09	1402	20240607	5.49	2870	-48.47	20240104	1402	5.49	20240607	5300	-72.09	20230703	1402	5.49	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N
183	20240701	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	1	2	0.07	109140280	75134	66.35	1468	1468	1442	1907	1027	1467	1452.61	0.53	14549	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	723	-1.68	2.80	12	0.15	-872.00	525.00	5300	20230703	-72.30	1402	20240607	4.71	2870	-48.85	20240104	1402	4.71	20240607	5300	-72.30	20230703	1402	4.71	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N
184	20240701	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-11	5	-0.75	64976391	44722	39.49	1468	1468	1442	1907	1027	1467	1452.90	0.53	5270	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	717	-1.67	2.77	12	0.09	-872.00	525.00	5300	20230703	-72.53	1402	20240607	3.85	2870	-49.27	20240104	1402	3.85	20240607	5300	-72.53	20230703	1402	3.85	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N
185	20240701	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1452	-15	5	-1.02	2741040	1876	1.66	1468	1468	1451	1907	1027	1467	1461.11	0.53	-253	1553	1510	1480	1437	1407	1495	1422	246	440	500	880	1	1	49234444	715	-1.67	2.77	12	0.00	-872.00	525.00	5300	20230703	-72.60	1402	20240607	3.57	2870	-49.41	20240104	1402	3.57	20240607	5300	-72.60	20230703	1402	3.57	20240607	0.79	N	049180	500	246 억	261724	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History