KissMeData/288330/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-70	5	-2.78	1076957405	443965	24.41	2515	2520	2350	3265	1765	2515	2425.77	0.84	-59262	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	598	-1.73	4.02	12	1.81	-1411.00	608.00	5448	20230810	-55.12	1451	20240524	68.50	4794	-49.00	20240405	1451	68.50	20240524	7500	-67.40	20230810	1757	39.16	20240703	0.55	N	288330	500	122 억	206723	N	N	604	N	N
3	20240731	151138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	-60	5	-2.39	1055035770	435010	23.91	2515	2520	2350	3265	1765	2515	2425.31	0.84	-60424	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	601	-1.74	4.04	12	1.78	-1411.00	608.00	5448	20230810	-54.94	1451	20240524	69.19	4794	-48.79	20240405	1451	69.19	20240524	7500	-67.27	20230810	1757	39.73	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
4	20240731	141137	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-100	5	-3.98	973293110	401524	22.07	2515	2520	2350	3265	1765	2515	2424.00	0.84	-56073	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	591	-1.71	3.97	12	1.64	-1411.00	608.00	5448	20230810	-55.67	1451	20240524	66.44	4794	-49.62	20240405	1451	66.44	20240524	7500	-67.80	20230810	1757	37.45	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
5	20240731	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-115	5	-4.57	900182180	370900	20.39	2515	2520	2350	3265	1765	2515	2427.02	0.84	-49177	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	587	-1.70	3.95	12	1.52	-1411.00	608.00	5448	20230810	-55.95	1451	20240524	65.40	4794	-49.94	20240405	1451	65.40	20240524	7500	-68.00	20230810	1757	36.60	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
6	20240731	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	-120	5	-4.77	859131750	353869	19.45	2515	2520	2350	3265	1765	2515	2427.82	0.84	-45767	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	586	-1.70	3.94	12	1.45	-1411.00	608.00	5448	20230810	-56.04	1451	20240524	65.06	4794	-50.04	20240405	1451	65.06	20240524	7500	-68.07	20230810	1757	36.31	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
7	20240731	111135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-125	5	-4.97	705752670	289425	15.91	2515	2520	2370	3265	1765	2515	2438.46	0.84	-49774	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	585	-1.69	3.93	12	1.18	-1411.00	608.00	5448	20230810	-56.13	1451	20240524	64.71	4794	-50.15	20240405	1451	64.71	20240524	7500	-68.13	20230810	1757	36.03	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
8	20240731	101130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-50	5	-1.99	472692455	193052	10.61	2515	2520	2370	3265	1765	2515	2448.52	0.84	9202	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	603	-1.75	4.05	12	0.79	-1411.00	608.00	5448	20230810	-54.75	1451	20240524	69.88	4794	-48.58	20240405	1451	69.88	20240524	7500	-67.13	20230810	1757	40.30	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
9	20240731	091131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	-80	5	-3.18	225981475	92885	5.11	2515	2515	2370	3265	1765	2515	2432.92	0.84	8074	3011	2762	2586	2337	2161	2887	2462	122	750	500	1710	5	1	24475146	596	-1.73	4.00	12	0.38	-1411.00	608.00	5448	20230810	-55.30	1451	20240524	67.82	4794	-49.21	20240405	1451	67.82	20240524	7500	-67.53	20230810	1757	38.59	20240703	0.55	N	288330	500	122 억	206723	N	N	0	N	N
10	20240730	161101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	165	2	7.02	4802601990	1801309	134.69	2410	2835	2410	3055	1645	2350	2667.29	0.53	78164	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	616	-1.78	4.14	12	7.36	-1411.00	608.00	5448	20230810	-53.84	1451	20240524	73.33	4794	-47.54	20240405	1451	73.33	20240524	7500	-66.47	20230810	1757	43.14	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
11	20240730	151126	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	290	2	12.34	4638975815	1737253	129.90	2410	2835	2410	3055	1645	2350	2670.29	0.53	90695	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	646	-1.87	4.34	12	7.10	-1411.00	608.00	5448	20230810	-51.54	1451	20240524	81.94	4794	-44.93	20240405	1451	81.94	20240524	7500	-64.80	20230810	1757	50.26	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
12	20240730	141112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	335	2	14.26	4513853940	1689953	126.36	2410	2835	2410	3055	1645	2350	2670.99	0.53	87089	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	657	-1.90	4.42	12	6.90	-1411.00	608.00	5448	20230810	-50.72	1451	20240524	85.04	4794	-43.99	20240405	1451	85.04	20240524	7500	-64.20	20230810	1757	52.82	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
13	20240730	131116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	335	2	14.26	4215495420	1578541	118.03	2410	2835	2410	3055	1645	2350	2670.50	0.53	88277	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	657	-1.90	4.42	12	6.45	-1411.00	608.00	5448	20230810	-50.72	1451	20240524	85.04	4794	-43.99	20240405	1451	85.04	20240524	7500	-64.20	20230810	1757	52.82	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
14	20240730	121108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	335	2	14.26	3674600390	1380784	103.24	2410	2835	2410	3055	1645	2350	2661.24	0.53	105662	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	657	-1.90	4.42	12	5.64	-1411.00	608.00	5448	20230810	-50.72	1451	20240524	85.04	4794	-43.99	20240405	1451	85.04	20240524	7500	-64.20	20230810	1757	52.82	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
15	20240730	111112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	330	2	14.04	3413370690	1282036	95.86	2410	2835	2410	3055	1645	2350	2662.46	0.53	107727	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	656	-1.90	4.41	12	5.24	-1411.00	608.00	5448	20230810	-50.81	1451	20240524	84.70	4794	-44.10	20240405	1451	84.70	20240524	7500	-64.27	20230810	1757	52.53	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
16	20240730	101124	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	370	2	15.74	2933042055	1103998	82.55	2410	2835	2410	3055	1645	2350	2656.75	0.53	88422	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	666	-1.93	4.47	12	4.51	-1411.00	608.00	5448	20230810	-50.07	1451	20240524	87.46	4794	-43.26	20240405	1451	87.46	20240524	7500	-63.73	20230810	1757	54.81	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
17	20240730	091127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	230	2	9.79	499458785	199199	14.89	2410	2600	2410	3055	1645	2350	2507.34	0.53	23577	3236	2792	2571	2127	1906	2682	2017	122	705	500	1590	5	1	24475146	631	-1.83	4.24	12	0.81	-1411.00	608.00	5448	20230810	-52.64	1451	20240524	77.81	4794	-46.18	20240405	1451	77.81	20240524	7500	-65.60	20230810	1757	46.84	20240703	0.59	N	288330	500	122 억	128637	N	N	0	N	N
18	20240729	161101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-220	5	-8.56	3507062135	1333555	201.61	2635	3015	2350	3340	1800	2570	2630.21	1.71	-328625	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	575	-1.40	3.22	12	5.45	-1683.00	730.00	5448	20230810	-56.86	1451	20240524	61.96	4794	-50.98	20240405	1451	61.96	20240524	7500	-68.67	20230810	1757	33.75	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
19	20240729	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-180	5	-7.00	3406992755	1291099	195.19	2635	3015	2360	3340	1800	2570	2638.83	1.71	-322056	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	585	-1.42	3.27	12	5.28	-1683.00	730.00	5448	20230810	-56.13	1451	20240524	64.71	4794	-50.15	20240405	1451	64.71	20240524	7500	-68.13	20230810	1757	36.03	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
20	20240729	141125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-170	5	-6.61	3254793215	1227363	185.55	2635	3015	2360	3340	1800	2570	2651.86	1.71	-303070	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	587	-1.43	3.29	12	5.01	-1683.00	730.00	5448	20230810	-55.95	1451	20240524	65.40	4794	-49.94	20240405	1451	65.40	20240524	7500	-68.00	20230810	1757	36.60	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
21	20240729	131121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-125	5	-4.86	3018478480	1128794	170.65	2635	3015	2420	3340	1800	2570	2674.07	1.71	-282640	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	598	-1.45	3.35	12	4.61	-1683.00	730.00	5448	20230810	-55.12	1451	20240524	68.50	4794	-49.00	20240405	1451	68.50	20240524	7500	-67.40	20230810	1757	39.16	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
22	20240729	121121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-125	5	-4.86	2847514970	1059139	160.12	2635	3015	2420	3340	1800	2570	2688.52	1.71	-231300	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	598	-1.45	3.35	12	4.33	-1683.00	730.00	5448	20230810	-55.12	1451	20240524	68.50	4794	-49.00	20240405	1451	68.50	20240524	7500	-67.40	20230810	1757	39.16	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
23	20240729	111109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	-85	5	-3.31	2578864590	949571	143.56	2635	3015	2445	3340	1800	2570	2715.82	1.71	-178774	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	608	-1.48	3.40	12	3.88	-1683.00	730.00	5448	20230810	-54.39	1451	20240524	71.26	4794	-48.16	20240405	1451	71.26	20240524	7500	-66.87	20230810	1757	41.43	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
24	20240729	101107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-30	5	-1.17	2212550180	803238	121.43	2635	3015	2525	3340	1800	2570	2754.54	1.71	-133031	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	622	-1.51	3.48	12	3.28	-1683.00	730.00	5448	20230810	-53.38	1451	20240524	75.05	4794	-47.02	20240405	1451	75.05	20240524	7500	-66.13	20230810	1757	44.56	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
25	20240729	091105	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	215	2	8.37	1231589540	434858	65.74	2635	3015	2615	3340	1800	2570	2832.16	1.71	-40505	2814	2692	2614	2492	2414	2653	2453	122	770	500	1740	5	1	24475146	682	-1.65	3.82	12	1.78	-1683.00	730.00	5448	20230810	-48.88	1451	20240524	91.94	4794	-41.91	20240405	1451	91.94	20240524	7500	-62.87	20230810	1757	58.51	20240703	0.58	N	288330	500	122 억	417490	N	N	0	N	N
26	20240726	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-205	5	-6.23	2485663795	786479	48.78	3180	3285	3045	4275	2305	3290	3160.45	1.45	32099	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	755	-1.83	4.23	12	3.21	-1683.00	730.00	6540	20230810	-52.83	1742	20240524	77.10	5755	-46.39	20240405	1742	77.10	20240524	7500	-58.87	20230810	1757	75.58	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
27	20240726	151101	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-200	5	-6.08	2370285235	748966	46.45	3180	3285	3045	4275	2305	3290	3164.65	1.45	35063	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	756	-1.84	4.23	12	3.06	-1683.00	730.00	6540	20230810	-52.75	1742	20240524	77.38	5755	-46.31	20240405	1742	77.38	20240524	7500	-58.80	20230810	1757	75.87	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
28	20240726	141101	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-180	5	-5.47	2053777025	646692	40.11	3180	3285	3045	4275	2305	3290	3175.72	1.45	55139	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	761	-1.85	4.26	12	2.64	-1683.00	730.00	6540	20230810	-52.45	1742	20240524	78.53	5755	-45.96	20240405	1742	78.53	20240524	7500	-58.53	20230810	1757	77.01	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
29	20240726	131102	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-80	5	-2.43	1745828640	549083	34.06	3180	3285	3045	4275	2305	3290	3179.42	1.45	81744	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	786	-1.91	4.40	12	2.24	-1683.00	730.00	6540	20230810	-50.92	1742	20240524	84.27	5755	-44.22	20240405	1742	84.27	20240524	7500	-57.20	20230810	1757	82.70	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
30	20240726	121107	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	-130	5	-3.95	1513203530	475970	29.52	3180	3285	3045	4275	2305	3290	3179.06	1.45	55166	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	773	-1.88	4.33	12	1.94	-1683.00	730.00	6540	20230810	-51.68	1742	20240524	81.40	5755	-45.09	20240405	1742	81.40	20240524	7500	-57.87	20230810	1757	79.85	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
31	20240726	111107	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	-135	5	-4.10	1405724730	442007	27.42	3180	3285	3045	4275	2305	3290	3180.18	1.45	63777	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	772	-1.87	4.32	12	1.81	-1683.00	730.00	6540	20230810	-51.76	1742	20240524	81.11	5755	-45.18	20240405	1742	81.11	20240524	7500	-57.93	20230810	1757	79.57	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
32	20240726	101059	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	-135	5	-4.10	1116466850	351061	21.77	3180	3285	3045	4275	2305	3290	3180.08	1.45	58687	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	772	-1.87	4.32	12	1.43	-1683.00	730.00	6540	20230810	-51.76	1742	20240524	81.11	5755	-45.18	20240405	1742	81.11	20240524	7500	-57.93	20230810	1757	79.57	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
33	20240726	091059	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-90	5	-2.74	456612115	142397	8.83	3180	3285	3150	4275	2305	3290	3206.27	1.45	17938	3686	3487	3251	3052	2816	3587	3152	122	985	500	2230	5	1	24475146	783	-1.90	4.38	12	0.58	-1683.00	730.00	6540	20230810	-51.07	1742	20240524	83.70	5755	-44.40	20240405	1742	83.70	20240524	7500	-57.33	20230810	1757	82.13	20240703	0.57	N	288330	500	122 억	354636	N	N	507	N	N
34	20240725	161057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	170	2	5.45	5222941285	1606349	45.61	3120	3450	3015	4055	2185	3120	3251.38	1.94	-113392	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	805	-1.95	4.51	12	6.56	-1683.00	730.00	6540	20230810	-49.69	1742	20240524	88.86	5755	-42.83	20240405	1742	88.86	20240524	7500	-56.13	20230810	1757	87.25	20240703	0.54	N	288330	500	122 억	475783	N	N	507	N	N
35	20240725	151109	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	155	2	4.97	5017734175	1543631	43.83	3120	3450	3015	4055	2185	3120	3250.61	1.94	-125340	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	802	-1.95	4.49	12	6.31	-1683.00	730.00	6540	20230810	-49.92	1742	20240524	88.00	5755	-43.09	20240405	1742	88.00	20240524	7500	-56.33	20230810	1757	86.40	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
36	20240725	141105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	210	2	6.73	2922351350	918106	26.07	3120	3365	3015	4055	2185	3120	3183.02	1.94	-77957	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	815	-1.98	4.56	12	3.75	-1683.00	730.00	6540	20230810	-49.08	1742	20240524	91.16	5755	-42.14	20240405	1742	91.16	20240524	7500	-55.60	20230810	1757	89.53	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
37	20240725	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	40	2	1.28	1787114615	570630	16.20	3120	3260	3015	4055	2185	3120	3131.83	1.94	-38504	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	773	-1.88	4.33	12	2.33	-1683.00	730.00	6540	20230810	-51.68	1742	20240524	81.40	5755	-45.09	20240405	1742	81.40	20240524	7500	-57.87	20230810	1757	79.85	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
38	20240725	121104	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	5	2	0.16	1404628920	450593	12.79	3120	3205	3015	4055	2185	3120	3117.29	1.94	-24117	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	765	-1.86	4.28	12	1.84	-1683.00	730.00	6540	20230810	-52.22	1742	20240524	79.39	5755	-45.70	20240405	1742	79.39	20240524	7500	-58.33	20230810	1757	77.86	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
39	20240725	111101	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	20	2	0.64	1144541480	368153	10.45	3120	3205	3015	4055	2185	3120	3108.87	1.94	-10825	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	769	-1.87	4.30	12	1.50	-1683.00	730.00	6540	20230810	-51.99	1742	20240524	80.25	5755	-45.44	20240405	1742	80.25	20240524	7500	-58.13	20230810	1757	78.71	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
40	20240725	101054	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-35	5	-1.12	931681685	299445	8.50	3120	3205	3015	4055	2185	3120	3111.36	1.94	-24507	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	755	-1.83	4.23	12	1.22	-1683.00	730.00	6540	20230810	-52.83	1742	20240524	77.10	5755	-46.39	20240405	1742	77.10	20240524	7500	-58.87	20230810	1757	75.58	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
41	20240725	091050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	55	2	1.76	441311985	141540	4.02	3120	3205	3015	4055	2185	3120	3117.93	1.94	-12671	3640	3380	3040	2780	2440	3510	2910	122	935	500	2120	5	1	24475146	777	-1.89	4.35	12	0.58	-1683.00	730.00	6540	20230810	-51.45	1742	20240524	82.26	5755	-44.83	20240405	1742	82.26	20240524	7500	-57.67	20230810	1757	80.71	20240703	0.54	N	288330	500	122 억	475783	N	N	0	N	N
42	20240724	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	370	2	13.45	10814922155	3507799	418.65	2800	3300	2700	3575	1925	2750	3083.12	1.88	77159	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	764	-1.85	4.27	12	14.33	-1683.00	730.00	6540	20230810	-52.29	1742	20240524	79.10	5755	-45.79	20240405	1742	79.10	20240524	7500	-58.40	20230810	1757	77.58	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
43	20240724	151106	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	400	2	14.55	10568119650	3428970	409.24	2800	3300	2700	3575	1925	2750	3082.03	1.88	72723	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	771	-1.87	4.32	12	14.01	-1683.00	730.00	6540	20230810	-51.83	1742	20240524	80.83	5755	-45.26	20240405	1742	80.83	20240524	7500	-58.00	20230810	1757	79.28	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
44	20240724	141100	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	365	2	13.27	8081476175	2648718	316.12	2800	3280	2700	3575	1925	2750	3051.12	1.88	58348	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	762	-1.85	4.27	12	10.82	-1683.00	730.00	6540	20230810	-52.37	1742	20240524	78.82	5755	-45.87	20240405	1742	78.82	20240524	7500	-58.47	20230810	1757	77.29	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
45	20240724	131105	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	400	2	14.55	7431899770	2440330	291.25	2800	3280	2700	3575	1925	2750	3045.48	1.88	-6102	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	771	-1.87	4.32	12	9.97	-1683.00	730.00	6540	20230810	-51.83	1742	20240524	80.83	5755	-45.26	20240405	1742	80.83	20240524	7500	-58.00	20230810	1757	79.28	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
46	20240724	121103	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	315	2	11.45	6261324185	2065638	246.53	2800	3280	2700	3575	1925	2750	3031.21	1.88	-73630	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	750	-1.82	4.20	12	8.44	-1683.00	730.00	6540	20230810	-53.13	1742	20240524	75.95	5755	-46.74	20240405	1742	75.95	20240524	7500	-59.13	20230810	1757	74.45	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
47	20240724	111101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	190	2	6.91	2129805765	737199	87.98	2800	2995	2700	3575	1925	2750	2889.09	1.88	-80928	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	720	-1.75	4.03	12	3.01	-1683.00	730.00	6540	20230810	-55.05	1742	20240524	68.77	5755	-48.91	20240405	1742	68.77	20240524	7500	-60.80	20230810	1757	67.33	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
48	20240724	101128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	70	2	2.55	1688368015	586575	70.01	2800	2995	2700	3575	1925	2750	2878.40	1.88	-90355	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	690	-1.68	3.86	12	2.40	-1683.00	730.00	6540	20230810	-56.88	1742	20240524	61.88	5755	-51.00	20240405	1742	61.88	20240524	7500	-62.40	20230810	1757	60.50	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
49	20240724	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	20	2	0.73	189786030	68897	8.22	2800	2830	2700	3575	1925	2750	2754.65	1.88	-10142	2950	2850	2655	2555	2360	2900	2605	122	825	500	1870	5	1	24475146	678	-1.65	3.79	12	0.28	-1683.00	730.00	6540	20230810	-57.65	1742	20240524	59.01	5755	-51.87	20240405	1742	59.01	20240524	7500	-63.07	20230810	1757	57.66	20240703	0.56	N	288330	500	122 억	458913	N	N	0	N	N
50	20240723	161044	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	225	2	8.91	2217978645	829870	275.08	2460	2755	2460	3280	1770	2525	2672.62	1.46	101062	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	673	-1.63	3.77	12	3.39	-1683.00	730.00	6540	20230810	-57.95	1742	20240524	57.86	5755	-52.22	20240405	1742	57.86	20240524	7500	-63.33	20230810	1757	56.52	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
51	20240723	151110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	200	2	7.92	2073336050	777090	257.58	2460	2755	2460	3280	1770	2525	2668.08	1.46	106398	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	667	-1.62	3.73	12	3.18	-1683.00	730.00	6540	20230810	-58.33	1742	20240524	56.43	5755	-52.65	20240405	1742	56.43	20240524	7500	-63.67	20230810	1757	55.09	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
52	20240723	141046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	180	2	7.13	1855271515	696273	230.80	2460	2755	2460	3280	1770	2525	2664.57	1.46	103536	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	662	-1.61	3.71	12	2.84	-1683.00	730.00	6540	20230810	-58.64	1742	20240524	55.28	5755	-53.00	20240405	1742	55.28	20240524	7500	-63.93	20230810	1757	53.96	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
53	20240723	131042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	150	2	5.94	1525371135	574459	190.42	2460	2755	2460	3280	1770	2525	2655.32	1.46	62305	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	655	-1.59	3.66	12	2.35	-1683.00	730.00	6540	20230810	-59.10	1742	20240524	53.56	5755	-53.52	20240405	1742	53.56	20240524	7500	-64.33	20230810	1757	52.25	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
54	20240723	121052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	135	2	5.35	1384431205	521581	172.89	2460	2755	2460	3280	1770	2525	2654.30	1.46	50810	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	651	-1.58	3.64	12	2.13	-1683.00	730.00	6540	20230810	-59.33	1742	20240524	52.70	5755	-53.78	20240405	1742	52.70	20240524	7500	-64.53	20230810	1757	51.39	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
55	20240723	111050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	160	2	6.34	949226535	360164	119.38	2460	2710	2460	3280	1770	2525	2635.54	1.46	51163	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	657	-1.60	3.68	12	1.47	-1683.00	730.00	6540	20230810	-58.94	1742	20240524	54.13	5755	-53.34	20240405	1742	54.13	20240524	7500	-64.20	20230810	1757	52.82	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
56	20240723	101044	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	100	2	3.96	645370035	245294	81.31	2460	2710	2460	3280	1770	2525	2631.01	1.46	16473	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	642	-1.56	3.60	12	1.00	-1683.00	730.00	6540	20230810	-59.86	1742	20240524	50.69	5755	-54.39	20240405	1742	50.69	20240524	7500	-65.00	20230810	1757	49.40	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
57	20240723	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	160	2	6.34	270093440	102215	33.88	2460	2710	2460	3280	1770	2525	2642.41	1.46	-7670	2665	2595	2470	2400	2275	2630	2435	122	755	500	1710	5	1	24475146	657	-1.60	3.68	12	0.42	-1683.00	730.00	6540	20230810	-58.94	1742	20240524	54.13	5755	-53.34	20240405	1742	54.13	20240524	7500	-64.20	20230810	1757	52.82	20240703	0.52	N	288330	500	122 억	356655	N	N	0	N	N
58	20240722	161038	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	30	2	1.20	735104105	297852	31.16	2415	2540	2345	3240	1750	2495	2467.99	1.32	36008	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	618	-1.50	3.46	12	1.22	-1683.00	730.00	6540	20230810	-61.39	1742	20240524	44.95	5755	-56.13	20240405	1742	44.95	20240524	7500	-66.33	20230810	1757	43.71	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
59	20240722	151049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	30	2	1.20	658668300	267536	27.99	2415	2540	2345	3240	1750	2495	2461.95	1.32	43844	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	618	-1.50	3.46	12	1.09	-1683.00	730.00	6540	20230810	-61.39	1742	20240524	44.95	5755	-56.13	20240405	1742	44.95	20240524	7500	-66.33	20230810	1757	43.71	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
60	20240722	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-20	5	-0.80	576095630	234554	24.54	2415	2535	2345	3240	1750	2495	2456.09	1.32	38230	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	606	-1.47	3.39	12	0.96	-1683.00	730.00	6540	20230810	-62.16	1742	20240524	42.08	5755	-56.99	20240405	1742	42.08	20240524	7500	-67.00	20230810	1757	40.87	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
61	20240722	131050	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-5	5	-0.20	474834180	193387	20.23	2415	2535	2345	3240	1750	2495	2455.30	1.32	29033	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	609	-1.48	3.41	12	0.79	-1683.00	730.00	6540	20230810	-61.93	1742	20240524	42.94	5755	-56.73	20240405	1742	42.94	20240524	7500	-66.80	20230810	1757	41.72	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
62	20240722	121046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	-10	5	-0.40	434099860	176981	18.52	2415	2535	2345	3240	1750	2495	2452.74	1.32	33695	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	608	-1.48	3.40	12	0.72	-1683.00	730.00	6540	20230810	-62.00	1742	20240524	42.65	5755	-56.82	20240405	1742	42.65	20240524	7500	-66.87	20230810	1757	41.43	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
63	20240722	111046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-15	5	-0.60	345455625	141332	14.79	2415	2535	2345	3240	1750	2495	2444.18	1.32	31275	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	607	-1.47	3.40	12	0.58	-1683.00	730.00	6540	20230810	-62.08	1742	20240524	42.37	5755	-56.91	20240405	1742	42.37	20240524	7500	-66.93	20230810	1757	41.15	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
64	20240722	101046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	5	2	0.20	263024060	108215	11.32	2415	2530	2345	3240	1750	2495	2430.40	1.32	32868	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	612	-1.49	3.42	12	0.44	-1683.00	730.00	6540	20230810	-61.77	1742	20240524	43.51	5755	-56.56	20240405	1742	43.51	20240524	7500	-66.67	20230810	1757	42.29	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
65	20240722	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	0	3	0.00	102682550	42537	4.45	2415	2530	2345	3240	1750	2495	2413.42	1.32	8219	2918	2706	2518	2306	2118	2612	2212	122	745	500	1690	5	1	24474588	611	-1.48	3.42	12	0.17	-1683.00	730.00	6540	20230810	-61.85	1742	20240524	43.23	5755	-56.65	20240405	1742	43.23	20240524	7500	-66.73	20230810	1757	42.00	20240703	0.56	N	288330	500	122 억	322247	N	N	0	N	N
66	20240719	161020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-155	5	-5.85	2376152190	952097	91.26	2610	2730	2330	3445	1855	2650	2495.71	1.70	-95525	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	611	-1.48	3.42	12	3.89	-1683.00	730.00	6540	20230810	-61.85	1742	20240524	43.23	5755	-56.65	20240405	1742	43.23	20240524	7500	-66.73	20230810	1757	42.00	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
67	20240719	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-110	5	-4.15	2304731290	923629	88.53	2610	2730	2330	3445	1855	2650	2495.30	1.70	-96576	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	622	-1.51	3.48	12	3.77	-1683.00	730.00	6540	20230810	-61.16	1742	20240524	45.81	5755	-55.86	20240405	1742	45.81	20240524	7500	-66.13	20230810	1757	44.56	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
68	20240719	141033	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	-210	5	-7.92	1258683635	518601	49.71	2610	2610	2330	3445	1855	2650	2427.07	1.70	-77952	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	597	-1.45	3.34	12	2.12	-1683.00	730.00	6540	20230810	-62.69	1742	20240524	40.07	5755	-57.60	20240405	1742	40.07	20240524	7500	-67.47	20230810	1757	38.87	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
69	20240719	131024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	-270	5	-10.19	1142715185	470811	45.13	2610	2610	2330	3445	1855	2650	2427.12	1.70	-69471	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	582	-1.41	3.26	12	1.92	-1683.00	730.00	6540	20230810	-63.61	1742	20240524	36.62	5755	-58.64	20240405	1742	36.62	20240524	7500	-68.27	20230810	1757	35.46	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
70	20240719	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2375	-275	5	-10.38	1077034390	443108	42.47	2610	2610	2330	3445	1855	2650	2430.64	1.70	-63984	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	581	-1.41	3.25	12	1.81	-1683.00	730.00	6540	20230810	-63.69	1742	20240524	36.34	5755	-58.73	20240405	1742	36.34	20240524	7500	-68.33	20230810	1757	35.17	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
71	20240719	111034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	-290	5	-10.94	950524880	389376	37.32	2610	2610	2340	3445	1855	2650	2441.15	1.70	-52765	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	578	-1.40	3.23	12	1.59	-1683.00	730.00	6540	20230810	-63.91	1742	20240524	35.48	5755	-58.99	20240405	1742	35.48	20240524	7500	-68.53	20230810	1757	34.32	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
72	20240719	101012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-260	5	-9.81	550368400	221219	21.20	2610	2610	2380	3445	1855	2650	2487.89	1.70	-24246	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	585	-1.42	3.27	12	0.90	-1683.00	730.00	6540	20230810	-63.46	1742	20240524	37.20	5755	-58.47	20240405	1742	37.20	20240524	7500	-68.13	20230810	1757	36.03	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
73	20240719	091036	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-110	5	-4.15	101277950	39701	3.81	2610	2610	2505	3445	1855	2650	2551.02	1.70	-3059	3030	2840	2575	2385	2120	2935	2480	122	795	500	1800	5	1	24474588	622	-1.51	3.48	12	0.16	-1683.00	730.00	6540	20230810	-61.16	1742	20240524	45.81	5755	-55.86	20240405	1742	45.81	20240524	7500	-66.13	20230810	1757	44.56	20240703	0.60	N	288330	500	122 억	417166	N	N	0	N	N
74	20240718	161014	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	155	2	6.21	2711698990	1042355	138.79	2515	2765	2310	3240	1750	2495	2601.41	1.49	43395	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	649	-1.57	3.63	12	4.26	-1683.00	730.00	6540	20230810	-59.48	1742	20240524	52.12	5755	-53.95	20240405	1742	52.12	20240524	7500	-64.67	20230810	1757	50.83	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
75	20240718	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	125	2	5.01	2540937705	977491	130.15	2515	2765	2310	3240	1750	2495	2599.45	1.49	35001	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	641	-1.56	3.59	12	3.99	-1683.00	730.00	6540	20230810	-59.94	1742	20240524	50.40	5755	-54.47	20240405	1742	50.40	20240524	7500	-65.07	20230810	1757	49.12	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
76	20240718	141016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	85	2	3.41	2374560815	913885	121.68	2515	2765	2310	3240	1750	2495	2598.31	1.49	46137	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	631	-1.53	3.53	12	3.73	-1683.00	730.00	6540	20230810	-60.55	1742	20240524	48.11	5755	-55.17	20240405	1742	48.11	20240524	7500	-65.60	20230810	1757	46.84	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
77	20240718	131016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	85	2	3.41	2192391845	842668	112.20	2515	2765	2310	3240	1750	2495	2601.73	1.49	25272	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	631	-1.53	3.53	12	3.44	-1683.00	730.00	6540	20230810	-60.55	1742	20240524	48.11	5755	-55.17	20240405	1742	48.11	20240524	7500	-65.60	20230810	1757	46.84	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
78	20240718	121017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	145	2	5.81	2105828010	809431	107.77	2515	2765	2310	3240	1750	2495	2601.62	1.49	24694	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	646	-1.57	3.62	12	3.31	-1683.00	730.00	6540	20230810	-59.63	1742	20240524	51.55	5755	-54.13	20240405	1742	51.55	20240524	7500	-64.80	20230810	1757	50.26	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
79	20240718	111024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	130	2	5.21	1967885130	756633	100.74	2515	2765	2310	3240	1750	2495	2600.84	1.49	27351	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	642	-1.56	3.60	12	3.09	-1683.00	730.00	6540	20230810	-59.86	1742	20240524	50.69	5755	-54.39	20240405	1742	50.69	20240524	7500	-65.00	20230810	1757	49.40	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
80	20240718	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	150	2	6.01	1481516585	571278	76.06	2515	2765	2310	3240	1750	2495	2593.34	1.49	-33869	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	647	-1.57	3.62	12	2.33	-1683.00	730.00	6540	20230810	-59.56	1742	20240524	51.84	5755	-54.04	20240405	1742	51.84	20240524	7500	-64.73	20230810	1757	50.54	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
81	20240718	091025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	-145	5	-5.81	219757880	91335	12.16	2515	2515	2310	3240	1750	2495	2406.06	1.49	-10047	2768	2631	2528	2391	2288	2580	2340	122	745	500	1690	5	1	24474588	575	-1.40	3.22	12	0.37	-1683.00	730.00	6540	20230810	-64.07	1742	20240524	34.90	5755	-59.17	20240405	1742	34.90	20240524	7500	-68.67	20230810	1757	33.75	20240703	0.42	N	288330	500	122 억	365154	N	N	0	N	N
82	20240717	161108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-115	5	-4.41	1882793600	743179	15.30	2600	2665	2425	3390	1830	2610	2533.33	0.77	181902	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	611	-1.48	3.42	12	3.04	-1683.00	730.00	6540	20230810	-61.85	1742	20240524	43.23	5755	-56.65	20240405	1742	43.23	20240524	7500	-66.73	20230810	1757	42.00	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
83	20240717	151114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-95	5	-3.64	1815935105	716466	14.75	2600	2665	2425	3390	1830	2610	2534.31	0.77	186414	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	616	-1.49	3.45	12	2.93	-1683.00	730.00	6540	20230810	-61.54	1742	20240524	44.37	5755	-56.30	20240405	1742	44.37	20240524	7500	-66.47	20230810	1757	43.14	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
84	20240717	141111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-70	5	-2.68	1693542600	667697	13.75	2600	2665	2425	3390	1830	2610	2536.12	0.77	174154	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	622	-1.51	3.48	12	2.73	-1683.00	730.00	6540	20230810	-61.16	1742	20240524	45.81	5755	-55.86	20240405	1742	45.81	20240524	7500	-66.13	20230810	1757	44.56	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
85	20240717	131108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-65	5	-2.49	1659428605	654216	13.47	2600	2665	2425	3390	1830	2610	2536.24	0.77	170480	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	623	-1.51	3.49	12	2.67	-1683.00	730.00	6540	20230810	-61.09	1742	20240524	46.10	5755	-55.78	20240405	1742	46.10	20240524	7500	-66.07	20230810	1757	44.85	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
86	20240717	121110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	-65	5	-2.49	1564505920	616261	12.69	2600	2665	2425	3390	1830	2610	2538.42	0.77	161228	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	623	-1.51	3.49	12	2.52	-1683.00	730.00	6540	20230810	-61.09	1742	20240524	46.10	5755	-55.78	20240405	1742	46.10	20240524	7500	-66.07	20230810	1757	44.85	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
87	20240717	111111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	-75	5	-2.87	1463696185	576438	11.87	2600	2665	2425	3390	1830	2610	2538.90	0.77	148861	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	620	-1.51	3.47	12	2.36	-1683.00	730.00	6540	20230810	-61.24	1742	20240524	45.52	5755	-55.95	20240405	1742	45.52	20240524	7500	-66.20	20230810	1757	44.28	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
88	20240717	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	-60	5	-2.30	1093870895	428746	8.83	2600	2665	2425	3390	1830	2610	2550.99	0.77	93462	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	624	-1.52	3.49	12	1.75	-1683.00	730.00	6540	20230810	-61.01	1742	20240524	46.38	5755	-55.69	20240405	1742	46.38	20240524	7500	-66.00	20230810	1757	45.13	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
89	20240717	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-120	5	-4.60	371301470	147906	3.05	2600	2600	2425	3390	1830	2610	2508.69	0.77	8868	3013	2811	2608	2406	2203	2912	2507	122	780	500	1770	5	1	24474588	609	-1.48	3.41	12	0.60	-1683.00	730.00	6540	20230810	-61.93	1742	20240524	42.94	5755	-56.73	20240405	1742	42.94	20240524	7500	-66.80	20230810	1757	41.72	20240703	0.39	N	288330	500	122 억	189367	N	N	0	N	N
90	20240716	161112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	395	2	17.83	12745395485	4834146	547.57	2420	2810	2405	2875	1555	2215	2636.54	1.54	-228976	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	639	-1.55	3.58	12	19.75	-1683.00	730.00	6540	20230810	-60.09	1742	20240524	49.83	5755	-54.65	20240405	1742	49.83	20240524	7500	-65.20	20230810	1757	48.55	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
91	20240716	151125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	340	2	15.35	12514751845	4745435	537.52	2420	2810	2405	2875	1555	2215	2637.22	1.54	-219828	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	625	-1.52	3.50	12	19.39	-1683.00	730.00	6540	20230810	-60.93	1742	20240524	46.67	5755	-55.60	20240405	1742	46.67	20240524	7500	-65.93	20230810	1757	45.42	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
92	20240716	141119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2570	355	2	16.03	12070000020	4571967	517.87	2420	2810	2405	2875	1555	2215	2640.00	1.54	-224815	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	629	-1.53	3.52	12	18.68	-1683.00	730.00	6540	20230810	-60.70	1742	20240524	47.53	5755	-55.34	20240405	1742	47.53	20240524	7500	-65.73	20230810	1757	46.27	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
93	20240716	131119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	435	2	19.64	11082524765	4191394	474.77	2420	2810	2405	2875	1555	2215	2644.11	1.54	-225438	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	649	-1.57	3.63	12	17.13	-1683.00	730.00	6540	20230810	-59.48	1742	20240524	52.12	5755	-53.95	20240405	1742	52.12	20240524	7500	-64.67	20230810	1757	50.83	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
94	20240716	121117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	525	2	23.70	10350468590	3919628	443.98	2420	2810	2405	2875	1555	2215	2640.68	1.54	-219012	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	671	-1.63	3.75	12	16.02	-1683.00	730.00	6540	20230810	-58.10	1742	20240524	57.29	5755	-52.39	20240405	1742	57.29	20240524	7500	-63.47	20230810	1757	55.95	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
95	20240716	111118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	345	2	15.58	7370524345	2826637	320.18	2420	2795	2405	2875	1555	2215	2607.52	1.54	-177110	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	627	-1.52	3.51	12	11.55	-1683.00	730.00	6540	20230810	-60.86	1742	20240524	46.96	5755	-55.52	20240405	1742	46.96	20240524	7500	-65.87	20230810	1757	45.70	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
96	20240716	101118	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	515	2	23.25	6272659755	2408977	272.87	2420	2795	2405	2875	1555	2215	2603.87	1.54	-208612	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	668	-1.62	3.74	12	9.84	-1683.00	730.00	6540	20230810	-58.26	1742	20240524	56.72	5755	-52.56	20240405	1742	56.72	20240524	7500	-63.60	20230810	1757	55.38	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
97	20240716	091117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2545	330	2	14.90	3029733660	1166994	132.19	2420	2795	2405	2875	1555	2215	2596.19	1.54	-174018	2511	2362	2246	2097	1981	2437	2172	122	660	500	1500	5	1	24474588	623	-1.51	3.49	12	4.77	-1683.00	730.00	6540	20230810	-61.09	1742	20240524	46.10	5755	-55.78	20240405	1742	46.10	20240524	7500	-66.07	20230810	1757	44.85	20240703	0.45	N	288330	500	122 억	377768	N	N	0	N	N
98	20240715	161100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	120	2	5.73	1995684315	873618	251.82	2150	2395	2130	2720	1470	2095	2284.40	1.42	37232	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	542	-1.32	3.03	12	3.57	-1683.00	730.00	6540	20230810	-66.13	1742	20240524	27.15	5755	-61.51	20240405	1742	27.15	20240524	7500	-70.47	20230810	1757	26.07	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
99	20240715	151108	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	110	2	5.25	1966847110	860585	248.07	2150	2395	2130	2720	1470	2095	2285.48	1.42	39031	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	540	-1.31	3.02	12	3.52	-1683.00	730.00	6540	20230810	-66.28	1742	20240524	26.58	5755	-61.69	20240405	1742	26.58	20240524	7500	-70.60	20230810	1757	25.50	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
100	20240715	141105	57	100.00	KOSDAQ		제약	N	N	N	N	N	2220	125	2	5.97	1806275190	787693	227.06	2150	2395	2130	2720	1470	2095	2293.12	1.42	32199	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	543	-1.32	3.04	12	3.22	-1683.00	730.00	6540	20230810	-66.06	1742	20240524	27.44	5755	-61.42	20240405	1742	27.44	20240524	7500	-70.40	20230810	1757	26.35	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
101	20240715	131107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	175	2	8.35	1655203870	720141	207.58	2150	2395	2130	2720	1470	2095	2298.44	1.42	25909	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	556	-1.35	3.11	12	2.94	-1683.00	730.00	6540	20230810	-65.29	1742	20240524	30.31	5755	-60.56	20240405	1742	30.31	20240524	7500	-69.73	20230810	1757	29.20	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
102	20240715	121106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	205	2	9.79	1578444845	686507	197.89	2150	2395	2130	2720	1470	2095	2299.24	1.42	24811	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	563	-1.37	3.15	12	2.80	-1683.00	730.00	6540	20230810	-64.83	1742	20240524	32.03	5755	-60.03	20240405	1742	32.03	20240524	7500	-69.33	20230810	1757	30.90	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
103	20240715	111107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	225	2	10.74	1308871350	569696	164.22	2150	2395	2130	2720	1470	2095	2297.49	1.42	26604	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	568	-1.38	3.18	12	2.33	-1683.00	730.00	6540	20230810	-64.53	1742	20240524	33.18	5755	-59.69	20240405	1742	33.18	20240524	7500	-69.07	20230810	1757	32.04	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
104	20240715	101104	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	215	2	10.26	607579490	268239	77.32	2150	2340	2130	2720	1470	2095	2265.07	1.42	15315	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	565	-1.37	3.16	12	1.10	-1683.00	730.00	6540	20230810	-64.68	1742	20240524	32.61	5755	-59.86	20240405	1742	32.61	20240524	7500	-69.20	20230810	1757	31.47	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
105	20240715	091106	57	100.00	KOSDAQ		제약	N	N	N	N	N	2295	200	2	9.55	249378370	110467	31.84	2150	2340	2130	2720	1470	2095	2257.49	1.42	2150	2341	2217	2141	2017	1941	2180	1980	122	625	500	1420	5	1	24474588	562	-1.36	3.14	12	0.45	-1683.00	730.00	6540	20230810	-64.91	1742	20240524	31.75	5755	-60.12	20240405	1742	31.75	20240524	7500	-69.40	20230810	1757	30.62	20240703	0.46	N	288330	500	122 억	348389	N	N	0	N	N
106	20240712	161057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	-110	5	-4.99	751694600	346663	119.04	2265	2265	2065	2865	1545	2205	2168.36	1.33	21101	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	513	-1.24	2.87	12	1.42	-1683.00	730.00	6540	20230810	-67.97	1742	20240524	20.26	5755	-63.60	20240405	1742	20.26	20240524	7500	-72.07	20230810	1757	19.24	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
107	20240712	151104	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-90	5	-4.08	692345010	318392	109.33	2265	2265	2065	2865	1545	2205	2174.47	1.33	17955	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	518	-1.26	2.90	12	1.30	-1683.00	730.00	6540	20230810	-67.66	1742	20240524	21.41	5755	-63.25	20240405	1742	21.41	20240524	7500	-71.80	20230810	1757	20.38	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
108	20240712	141107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-35	5	-1.59	597542855	274008	94.09	2265	2265	2065	2865	1545	2205	2180.71	1.33	20096	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	531	-1.29	2.97	12	1.12	-1683.00	730.00	6540	20230810	-66.82	1742	20240524	24.57	5755	-62.29	20240405	1742	24.57	20240524	7500	-71.07	20230810	1757	23.51	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
109	20240712	131101	57	100.00	KOSDAQ		제약	N	N	N	N	N	2175	-30	5	-1.36	556830820	255333	87.68	2265	2265	2065	2865	1545	2205	2180.76	1.33	21186	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	532	-1.29	2.98	12	1.04	-1683.00	730.00	6540	20230810	-66.74	1742	20240524	24.86	5755	-62.21	20240405	1742	24.86	20240524	7500	-71.00	20230810	1757	23.79	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
110	20240712	121103	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	-55	5	-2.49	487653705	223387	76.71	2265	2265	2065	2865	1545	2205	2182.96	1.33	25399	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	526	-1.28	2.95	12	0.91	-1683.00	730.00	6540	20230810	-67.13	1742	20240524	23.42	5755	-62.64	20240405	1742	23.42	20240524	7500	-71.33	20230810	1757	22.37	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
111	20240712	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	-5	5	-0.23	347790915	158028	54.26	2265	2265	2170	2865	1545	2205	2200.81	1.33	25104	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	538	-1.31	3.01	12	0.65	-1683.00	730.00	6540	20230810	-66.36	1742	20240524	26.29	5755	-61.77	20240405	1742	26.29	20240524	7500	-70.67	20230810	1757	25.21	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
112	20240712	101100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	-5	5	-0.23	213045105	96782	33.23	2265	2265	2170	2865	1545	2205	2201.27	1.33	19398	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	538	-1.31	3.01	12	0.40	-1683.00	730.00	6540	20230810	-66.36	1742	20240524	26.29	5755	-61.77	20240405	1742	26.29	20240524	7500	-70.67	20230810	1757	25.21	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
113	20240712	091058	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	0	3	0.00	97620115	44447	15.26	2265	2265	2170	2865	1545	2205	2196.25	1.33	16034	2408	2306	2248	2146	2088	2277	2117	122	660	500	1490	5	1	24474588	540	-1.31	3.02	12	0.18	-1683.00	730.00	6540	20230810	-66.28	1742	20240524	26.58	5755	-61.69	20240405	1742	26.58	20240524	7500	-70.60	20230810	1757	25.50	20240703	0.47	N	288330	500	122 억	324319	N	N	0	N	N
114	20240711	161053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-45	5	-2.00	653652020	290176	56.26	2255	2350	2190	2925	1575	2250	2252.66	1.21	20748	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	540	-1.31	3.02	12	1.19	-1683.00	730.00	6540	20230810	-66.28	1742	20240524	26.58	5755	-61.69	20240405	1742	26.58	20240524	7500	-70.60	20230810	1757	25.50	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
115	20240711	151100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-10	5	-0.44	602750685	267190	51.81	2255	2350	2190	2925	1575	2250	2255.90	1.21	22795	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	548	-1.33	3.07	12	1.09	-1683.00	730.00	6540	20230810	-65.75	1742	20240524	28.59	5755	-61.08	20240405	1742	28.59	20240524	7500	-70.13	20230810	1757	27.49	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
116	20240711	141100	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	20	2	0.89	536628180	237753	46.10	2255	2350	2190	2925	1575	2250	2257.09	1.21	19490	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	556	-1.35	3.11	12	0.97	-1683.00	730.00	6540	20230810	-65.29	1742	20240524	30.31	5755	-60.56	20240405	1742	30.31	20240524	7500	-69.73	20230810	1757	29.20	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
117	20240711	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	25	2	1.11	383369530	171527	33.26	2255	2310	2190	2925	1575	2250	2235.00	1.21	17685	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	557	-1.35	3.12	12	0.70	-1683.00	730.00	6540	20230810	-65.21	1742	20240524	30.60	5755	-60.47	20240405	1742	30.60	20240524	7500	-69.67	20230810	1757	29.48	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
118	20240711	121057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	20	2	0.89	289973365	130357	25.28	2255	2295	2190	2925	1575	2250	2224.38	1.21	12560	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	556	-1.35	3.11	12	0.53	-1683.00	730.00	6540	20230810	-65.29	1742	20240524	30.31	5755	-60.56	20240405	1742	30.31	20240524	7500	-69.73	20230810	1757	29.20	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
119	20240711	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-45	5	-2.00	240386640	108181	20.98	2255	2295	2190	2925	1575	2250	2221.98	1.21	6747	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	540	-1.31	3.02	12	0.44	-1683.00	730.00	6540	20230810	-66.28	1742	20240524	26.58	5755	-61.69	20240405	1742	26.58	20240524	7500	-70.60	20230810	1757	25.50	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
120	20240711	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-25	5	-1.11	183283130	82324	15.96	2255	2295	2190	2925	1575	2250	2226.25	1.21	7359	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	545	-1.32	3.05	12	0.34	-1683.00	730.00	6540	20230810	-65.98	1742	20240524	27.73	5755	-61.34	20240405	1742	27.73	20240524	7500	-70.33	20230810	1757	26.64	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
121	20240711	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-25	5	-1.11	57698875	25614	4.97	2255	2295	2215	2925	1575	2250	2252.67	1.21	-3206	2503	2376	2268	2141	2033	2322	2087	122	675	500	1530	5	1	24474588	545	-1.32	3.05	12	0.10	-1683.00	730.00	6540	20230810	-65.98	1742	20240524	27.73	5755	-61.34	20240405	1742	27.73	20240524	7500	-70.33	20230810	1757	26.64	20240703	0.39	N	288330	500	122 억	294983	N	N	0	N	N
122	20240710	161049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-80	5	-3.43	1138203880	508001	26.97	2395	2395	2160	3025	1635	2330	2240.54	1.25	-27958	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	551	-1.34	3.08	12	2.08	-1683.00	730.00	6540	20230810	-65.60	1742	20240524	29.16	5755	-60.90	20240405	1742	29.16	20240524	7500	-70.00	20230810	1757	28.06	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
123	20240710	151053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	-75	5	-3.22	1112756960	496700	26.37	2395	2395	2160	3025	1635	2330	2240.29	1.25	-24721	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	552	-1.34	3.09	12	2.03	-1683.00	730.00	6540	20230810	-65.52	1742	20240524	29.45	5755	-60.82	20240405	1742	29.45	20240524	7500	-69.93	20230810	1757	28.34	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
124	20240710	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-50	5	-2.15	1008096280	450580	23.92	2395	2395	2160	3025	1635	2330	2237.32	1.25	-27187	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	558	-1.35	3.12	12	1.84	-1683.00	730.00	6540	20230810	-65.14	1742	20240524	30.88	5755	-60.38	20240405	1742	30.88	20240524	7500	-69.60	20230810	1757	29.77	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
125	20240710	131052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-125	5	-5.36	892862020	399588	21.22	2395	2395	2160	3025	1635	2330	2234.44	1.25	-21539	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	540	-1.31	3.02	12	1.63	-1683.00	730.00	6540	20230810	-66.28	1742	20240524	26.58	5755	-61.69	20240405	1742	26.58	20240524	7500	-70.60	20230810	1757	25.50	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
126	20240710	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	-120	5	-5.15	865302025	387111	20.55	2395	2395	2160	3025	1635	2330	2235.26	1.25	-20133	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	541	-1.31	3.03	12	1.58	-1683.00	730.00	6540	20230810	-66.21	1742	20240524	26.87	5755	-61.60	20240405	1742	26.87	20240524	7500	-70.53	20230810	1757	25.78	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
127	20240710	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	-130	5	-5.58	764773980	341903	18.15	2395	2395	2160	3025	1635	2330	2236.80	1.25	-17489	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	538	-1.31	3.01	12	1.40	-1683.00	730.00	6540	20230810	-66.36	1742	20240524	26.29	5755	-61.77	20240405	1742	26.29	20240524	7500	-70.67	20230810	1757	25.21	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
128	20240710	101047	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-160	5	-6.87	629644140	280026	14.87	2395	2395	2170	3025	1635	2330	2248.50	1.25	-21127	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	531	-1.29	2.97	12	1.14	-1683.00	730.00	6540	20230810	-66.82	1742	20240524	24.57	5755	-62.29	20240405	1742	24.57	20240524	7500	-71.07	20230810	1757	23.51	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
129	20240710	091054	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-40	5	-1.72	257775695	112146	5.95	2395	2395	2240	3025	1635	2330	2298.55	1.25	-5101	2683	2506	2253	2076	1823	2595	2165	122	695	500	1580	5	1	24474588	560	-1.36	3.14	12	0.46	-1683.00	730.00	6540	20230810	-64.98	1742	20240524	31.46	5755	-60.21	20240405	1742	31.46	20240524	7500	-69.47	20230810	1757	30.34	20240703	0.38	N	288330	500	122 억	305587	N	N	0	N	N
130	20240709	161046	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	320	2	15.92	4241103910	1875404	210.43	2015	2430	2000	2610	1410	2010	2261.44	1.07	97979	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	570	-1.38	3.19	12	7.66	-1683.00	730.00	6540	20230810	-64.37	1742	20240524	33.75	5755	-59.51	20240405	1742	33.75	20240524	7500	-68.93	20230810	1757	32.61	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
131	20240709	151052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	255	2	12.69	4144491730	1833623	205.74	2015	2430	2000	2610	1410	2010	2260.33	1.07	88694	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	554	-1.35	3.10	12	7.49	-1683.00	730.00	6540	20230810	-65.37	1742	20240524	30.02	5755	-60.64	20240405	1742	30.02	20240524	7500	-69.80	20230810	1757	28.91	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
132	20240709	141052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	240	2	11.94	3803765120	1685237	189.09	2015	2430	2000	2610	1410	2010	2257.17	1.07	62743	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	551	-1.34	3.08	12	6.89	-1683.00	730.00	6540	20230810	-65.60	1742	20240524	29.16	5755	-60.90	20240405	1742	29.16	20240524	7500	-70.00	20230810	1757	28.06	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
133	20240709	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	245	2	12.19	3719882790	1648128	184.93	2015	2430	2000	2610	1410	2010	2257.10	1.07	55357	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	552	-1.34	3.09	12	6.73	-1683.00	730.00	6540	20230810	-65.52	1742	20240524	29.45	5755	-60.82	20240405	1742	29.45	20240524	7500	-69.93	20230810	1757	28.34	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
134	20240709	121056	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	320	2	15.92	3268246700	1449001	162.58	2015	2430	2000	2610	1410	2010	2255.59	1.07	46160	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	570	-1.38	3.19	12	5.92	-1683.00	730.00	6540	20230810	-64.37	1742	20240524	33.75	5755	-59.51	20240405	1742	33.75	20240524	7500	-68.93	20230810	1757	32.61	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
135	20240709	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	280	2	13.93	2731074730	1216471	136.49	2015	2430	2000	2610	1410	2010	2245.16	1.07	91784	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	560	-1.36	3.14	12	4.97	-1683.00	730.00	6540	20230810	-64.98	1742	20240524	31.46	5755	-60.21	20240405	1742	31.46	20240524	7500	-69.47	20230810	1757	30.34	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
136	20240709	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	2180	170	2	8.46	1349907880	616461	69.17	2015	2280	2000	2610	1410	2010	2189.90	1.07	45019	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	534	-1.30	2.99	12	2.52	-1683.00	730.00	6540	20230810	-66.67	1742	20240524	25.14	5755	-62.12	20240405	1742	25.14	20240524	7500	-70.93	20230810	1757	24.08	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
137	20240709	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	105	2	5.22	116100790	56014	6.28	2015	2145	2000	2610	1410	2010	2073.19	1.07	-3197	2341	2175	2039	1873	1737	2258	1956	122	600	500	1360	5	1	24474588	518	-1.26	2.90	12	0.23	-1683.00	730.00	6540	20230810	-67.66	1742	20240524	21.41	5755	-63.25	20240405	1742	21.41	20240524	7500	-71.80	20230810	1757	20.38	20240703	0.38	N	288330	500	122 억	262956	N	N	0	N	N
138	20240708	161043	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	102	2	5.35	1822941820	887913	855.84	1926	2205	1903	2480	1336	1908	2053.06	0.65	117993	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	5	1	24474588	492	-1.19	2.75	12	3.63	-1683.00	730.00	6540	20230810	-69.27	1742	20240524	15.38	5755	-65.07	20240405	1742	15.38	20240524	7500	-73.20	20230810	1757	14.40	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
139	20240708	151045	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	107	2	5.61	1763674188	858308	827.31	1926	2205	1903	2480	1336	1908	2054.83	0.65	112340	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	5	1	24474588	493	-1.20	2.76	12	3.51	-1683.00	730.00	6540	20230810	-69.19	1742	20240524	15.67	5755	-64.99	20240405	1742	15.67	20240524	7500	-73.13	20230810	1757	14.68	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
140	20240708	141048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	132	2	6.92	1508643385	731523	705.10	1926	2205	1903	2480	1336	1908	2062.33	0.65	52579	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	5	1	24474588	499	-1.21	2.79	12	2.99	-1683.00	730.00	6540	20230810	-68.81	1742	20240524	17.11	5755	-64.55	20240405	1742	17.11	20240524	7500	-72.80	20230810	1757	16.11	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
141	20240708	131043	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	137	2	7.18	1455054695	705281	679.81	1926	2205	1903	2480	1336	1908	2063.09	0.65	46786	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	5	1	24474588	501	-1.22	2.80	12	2.88	-1683.00	730.00	6540	20230810	-68.73	1742	20240524	17.39	5755	-64.47	20240405	1742	17.39	20240524	7500	-72.73	20230810	1757	16.39	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
142	20240708	121045	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	112	2	5.87	1357961906	657022	633.29	1926	2205	1903	2480	1336	1908	2066.84	0.65	41535	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	5	1	24474588	494	-1.20	2.77	12	2.68	-1683.00	730.00	6540	20230810	-69.11	1742	20240524	15.96	5755	-64.90	20240405	1742	15.96	20240524	7500	-73.07	20230810	1757	14.97	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
143	20240708	111042	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	207	2	10.85	428956241	214646	206.89	1926	2115	1903	2480	1336	1908	1998.44	0.65	58989	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	5	1	24474588	518	-1.26	2.90	12	0.88	-1683.00	730.00	6540	20230810	-67.66	1742	20240524	21.41	5755	-63.25	20240405	1742	21.41	20240524	7500	-71.80	20230810	1757	20.38	20240703	0.38	N	288330	500	122 억	158884	Y	N	0	N	N
144	20240708	101043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	52	2	2.73	128775997	66604	64.20	1926	1966	1903	2480	1336	1908	1933.46	0.65	20664	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	1	1	24474588	480	-1.16	2.68	12	0.27	-1683.00	730.00	6540	20230810	-70.03	1742	20240524	12.51	5755	-65.94	20240405	1742	12.51	20240524	7500	-73.87	20230810	1757	11.55	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
145	20240708	091042	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	-3	5	-0.16	6045515	3165	3.05	1926	1926	1905	2480	1336	1908	1910.12	0.65	922	1944	1925	1900	1881	1856	1935	1891	122	572	500	1290	1	1	24474588	466	-1.13	2.61	12	0.01	-1683.00	730.00	6540	20230810	-70.87	1742	20240524	9.36	5755	-66.90	20240405	1742	9.36	20240524	7500	-74.60	20230810	1757	8.42	20240703	0.38	N	288330	500	122 억	158884	N	N	0	N	N
146	20240705	161037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	8	2	0.42	196839059	103631	137.67	1900	1919	1875	2470	1330	1900	1899.42	0.57	19293	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	467	-1.13	2.61	12	0.42	-1683.00	730.00	6540	20230810	-70.83	1742	20240524	9.53	5755	-66.85	20240405	1742	9.53	20240524	7500	-74.56	20230810	1757	8.59	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
147	20240705	151041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1917	17	2	0.89	195423963	102889	136.69	1900	1919	1875	2470	1330	1900	1899.37	0.57	19718	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	469	-1.14	2.63	12	0.42	-1683.00	730.00	6540	20230810	-70.69	1742	20240524	10.05	5755	-66.69	20240405	1742	10.05	20240524	7500	-74.44	20230810	1757	9.11	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
148	20240705	141043	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	5	2	0.26	154519022	81342	108.06	1900	1919	1875	2470	1330	1900	1899.62	0.57	13237	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	466	-1.13	2.61	12	0.33	-1683.00	730.00	6540	20230810	-70.87	1742	20240524	9.36	5755	-66.90	20240405	1742	9.36	20240524	7500	-74.60	20230810	1757	8.42	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
149	20240705	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	3	2	0.16	137022282	72169	95.88	1900	1919	1875	2470	1330	1900	1898.63	0.57	6742	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	466	-1.13	2.61	12	0.29	-1683.00	730.00	6540	20230810	-70.90	1742	20240524	9.24	5755	-66.93	20240405	1742	9.24	20240524	7500	-74.63	20230810	1757	8.31	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
150	20240705	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	0	3	0.00	115712241	60935	80.95	1900	1919	1875	2470	1330	1900	1898.95	0.57	3312	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	465	-1.13	2.60	12	0.25	-1683.00	730.00	6540	20230810	-70.95	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1757	8.14	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
151	20240705	111037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1898	-2	5	-0.11	104936497	55252	73.40	1900	1919	1875	2470	1330	1900	1899.23	0.57	1259	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	465	-1.13	2.60	12	0.23	-1683.00	730.00	6540	20230810	-70.98	1742	20240524	8.96	5755	-67.02	20240405	1742	8.96	20240524	7500	-74.69	20230810	1757	8.03	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
152	20240705	101037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	0	3	0.00	33280400	17513	23.27	1900	1919	1890	2470	1330	1900	1900.33	0.57	-537	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	465	-1.13	2.60	12	0.07	-1683.00	730.00	6540	20230810	-70.95	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1757	8.14	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
153	20240705	091039	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	0	3	0.00	1334010	702	0.93	1900	1919	1900	2470	1330	1900	1900.30	0.57	-33	1986	1943	1907	1864	1828	1925	1846	122	570	500	1290	1	1	24474588	465	-1.13	2.60	12	0.00	-1683.00	730.00	6540	20230810	-70.95	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1757	8.14	20240703	0.39	N	288330	500	122 억	139201	N	N	0	N	N
154	20240704	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-2	5	-0.11	144102204	75168	44.61	1922	1950	1871	2470	1332	1902	1917.11	0.51	13020	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	465	-1.13	2.60	12	0.31	-1683.00	730.00	6540	20230810	-70.95	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1757	8.14	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
155	20240704	151037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	10	2	0.53	142205899	74171	44.02	1922	1950	1871	2470	1332	1902	1917.27	0.51	13547	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	468	-1.14	2.62	12	0.30	-1683.00	730.00	6540	20230810	-70.76	1742	20240524	9.76	5755	-66.78	20240405	1742	9.76	20240524	7500	-74.51	20230810	1757	8.82	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
156	20240704	141036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	16	2	0.84	131192688	68399	40.59	1922	1950	1871	2470	1332	1902	1918.05	0.51	14647	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	469	-1.14	2.63	12	0.28	-1683.00	730.00	6540	20230810	-70.67	1742	20240524	10.10	5755	-66.67	20240405	1742	10.10	20240524	7500	-74.43	20230810	1757	9.16	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
157	20240704	131036	57	100.00	KOSDAQ		제약	N	N	N	N	N	1917	15	2	0.79	121389047	63297	37.56	1922	1950	1871	2470	1332	1902	1917.77	0.51	14012	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	469	-1.14	2.63	12	0.26	-1683.00	730.00	6540	20230810	-70.69	1742	20240524	10.05	5755	-66.69	20240405	1742	10.05	20240524	7500	-74.44	20230810	1757	9.11	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
158	20240704	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	18	2	0.95	112880355	58870	34.94	1922	1950	1871	2470	1332	1902	1917.45	0.51	13745	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	470	-1.14	2.63	12	0.24	-1683.00	730.00	6540	20230810	-70.64	1742	20240524	10.22	5755	-66.64	20240405	1742	10.22	20240524	7500	-74.40	20230810	1757	9.28	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
159	20240704	111035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	9	2	0.47	106860640	55732	33.07	1922	1950	1871	2470	1332	1902	1917.40	0.51	13397	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	468	-1.14	2.62	12	0.23	-1683.00	730.00	6540	20230810	-70.78	1742	20240524	9.70	5755	-66.79	20240405	1742	9.70	20240524	7500	-74.52	20230810	1757	8.76	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
160	20240704	101035	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	1	2	0.05	52638447	27691	16.43	1922	1922	1871	2470	1332	1902	1900.92	0.51	8190	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	466	-1.13	2.61	12	0.11	-1683.00	730.00	6540	20230810	-70.90	1742	20240524	9.24	5755	-66.93	20240405	1742	9.24	20240524	7500	-74.63	20230810	1757	8.31	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
161	20240704	091037	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-2	5	-0.11	9963433	5227	3.10	1922	1922	1898	2470	1332	1902	1906.15	0.51	-979	2038	1969	1863	1794	1688	2004	1829	122	568	500	1290	1	1	24474588	465	-1.13	2.60	12	0.02	-1683.00	730.00	6540	20230810	-70.95	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1757	8.14	20240703	0.39	N	288330	500	122 억	125446	N	N	0	N	N
162	20240703	161031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1902	65	2	3.54	307183494	166975	66.84	1840	1932	1757	2385	1286	1837	1839.63	0.32	65479	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	466	-1.13	2.61	12	0.68	-1683.00	730.00	6540	20230810	-70.92	1742	20240524	9.18	5755	-66.95	20240405	1742	9.18	20240524	7500	-74.64	20230810	1757	8.25	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
163	20240703	151034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1893	56	2	3.05	273477104	149388	59.80	1840	1920	1757	2385	1286	1837	1830.65	0.32	52694	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	463	-1.12	2.59	12	0.61	-1683.00	730.00	6540	20230810	-71.06	1742	20240524	8.67	5755	-67.11	20240405	1742	8.67	20240524	7500	-74.76	20230810	1757	7.74	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
164	20240703	141034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1886	49	2	2.67	236092305	129661	51.91	1840	1894	1757	2385	1286	1837	1820.84	0.32	41579	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	462	-1.12	2.58	12	0.53	-1683.00	730.00	6540	20230810	-71.16	1742	20240524	8.27	5755	-67.23	20240405	1742	8.27	20240524	7500	-74.85	20230810	1757	7.34	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
165	20240703	131033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1837	0	3	0.00	178913710	99136	39.69	1840	1860	1757	2385	1286	1837	1804.73	0.32	29572	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	450	-1.09	2.52	12	0.41	-1683.00	730.00	6540	20230810	-71.91	1742	20240524	5.45	5755	-68.08	20240405	1742	5.45	20240524	7500	-75.51	20230810	1757	4.55	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
166	20240703	121032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1803	-34	5	-1.85	138157009	76669	30.69	1840	1860	1757	2385	1286	1837	1801.99	0.32	12426	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	441	-1.07	2.47	12	0.31	-1683.00	730.00	6540	20230810	-72.43	1742	20240524	3.50	5755	-68.67	20240405	1742	3.50	20240524	7500	-75.96	20230810	1757	2.62	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
167	20240703	111035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1785	-52	5	-2.83	101249282	56047	22.44	1840	1860	1757	2385	1286	1837	1806.50	0.32	9908	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	437	-1.06	2.45	12	0.23	-1683.00	730.00	6540	20230810	-72.71	1742	20240524	2.47	5755	-68.98	20240405	1742	2.47	20240524	7500	-76.20	20230810	1757	1.59	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
168	20240703	101036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1797	-40	5	-2.18	84604912	46774	18.72	1840	1860	1757	2385	1286	1837	1808.80	0.32	10760	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	440	-1.07	2.46	12	0.19	-1683.00	730.00	6540	20230810	-72.52	1742	20240524	3.16	5755	-68.77	20240405	1742	3.16	20240524	7500	-76.04	20230810	1757	2.28	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
169	20240703	091032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1824	-13	5	-0.71	15458433	8443	3.38	1840	1842	1811	2385	1286	1837	1830.91	0.32	-1671	1951	1893	1864	1806	1777	1879	1792	122	548	500	1240	1	1	24474588	446	-1.08	2.50	12	0.03	-1683.00	730.00	6540	20230810	-72.11	1742	20240524	4.71	5755	-68.31	20240405	1742	4.71	20240524	7500	-75.68	20230810	1811	0.72	20240703	0.37	N	288330	500	122 억	78290	N	N	0	N	N
170	20240702	161029	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	-84	5	-4.37	465867498	249364	12.71	1921	1922	1835	2495	1345	1921	1868.41	0.26	14897	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	450	-1.09	2.52	12	1.02	-1683.00	730.00	6540	20230810	-71.91	1742	20240524	5.45	5755	-68.08	20240405	1742	5.45	20240524	7500	-75.51	20230810	1813	1.32	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
171	20240702	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1839	-82	5	-4.27	434978285	232558	11.85	1921	1922	1835	2495	1345	1921	1870.41	0.26	20357	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	450	-1.09	2.52	12	0.95	-1683.00	730.00	6540	20230810	-71.88	1742	20240524	5.57	5755	-68.05	20240405	1742	5.57	20240524	7500	-75.48	20230810	1813	1.43	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
172	20240702	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1851	-70	5	-3.64	336179117	179065	9.13	1921	1922	1850	2495	1345	1921	1877.41	0.26	14385	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	453	-1.10	2.54	12	0.73	-1683.00	730.00	6540	20230810	-71.70	1742	20240524	6.26	5755	-67.84	20240405	1742	6.26	20240524	7500	-75.32	20230810	1813	2.10	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
173	20240702	131031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1856	-65	5	-3.38	288439486	153295	7.81	1921	1922	1850	2495	1345	1921	1881.60	0.26	10611	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	454	-1.10	2.54	12	0.63	-1683.00	730.00	6540	20230810	-71.62	1742	20240524	6.54	5755	-67.75	20240405	1742	6.54	20240524	7500	-75.25	20230810	1813	2.37	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
174	20240702	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	1857	-64	5	-3.33	256400036	136036	6.93	1921	1922	1850	2495	1345	1921	1884.80	0.26	8690	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	454	-1.10	2.54	12	0.56	-1683.00	730.00	6540	20230810	-71.61	1742	20240524	6.60	5755	-67.73	20240405	1742	6.60	20240524	7500	-75.24	20230810	1813	2.43	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
175	20240702	111031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1866	-55	5	-2.86	222456394	117823	6.00	1921	1922	1850	2495	1345	1921	1888.06	0.26	10228	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	457	-1.11	2.56	12	0.48	-1683.00	730.00	6540	20230810	-71.47	1742	20240524	7.12	5755	-67.58	20240405	1742	7.12	20240524	7500	-75.12	20230810	1813	2.92	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
176	20240702	101030	57	100.00	KOSDAQ		제약	N	N	N	N	N	1854	-67	5	-3.49	197971006	104665	5.33	1921	1922	1850	2495	1345	1921	1891.47	0.26	7420	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	454	-1.10	2.54	12	0.43	-1683.00	730.00	6540	20230810	-71.65	1742	20240524	6.43	5755	-67.78	20240405	1742	6.43	20240524	7500	-75.28	20230810	1813	2.26	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
177	20240702	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1889	-32	5	-1.67	61123601	31995	1.63	1921	1922	1886	2495	1345	1921	1910.41	0.26	9587	2458	2189	2001	1732	1544	2324	1867	122	574	500	1300	1	1	24474588	462	-1.12	2.59	12	0.13	-1683.00	730.00	6540	20230810	-71.12	1742	20240524	8.44	5755	-67.18	20240405	1742	8.44	20240524	7500	-74.81	20230810	1813	4.19	20240701	0.38	N	288330	500	122 억	63342	N	N	0	N	N
178	20240701	161027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1921	79	2	4.29	3964087107	1959363	9522.57	1813	2270	1813	2390	1290	1842	2023.25	0.34	-14196	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	470	-1.14	2.63	12	8.01	-1683.00	730.00	6540	20230810	-70.63	1742	20240524	10.28	5755	-66.62	20240405	1742	10.28	20240524	7500	-74.39	20230810	1813	5.96	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
179	20240701	151029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1906	64	2	3.47	3918424286	1935494	9406.56	1813	2270	1813	2390	1290	1842	2024.51	0.34	-15718	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	466	-1.13	2.61	12	7.91	-1683.00	730.00	6540	20230810	-70.86	1742	20240524	9.41	5755	-66.88	20240405	1742	9.41	20240524	7500	-74.59	20230810	1813	5.13	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
180	20240701	141028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1901	59	2	3.20	3739220947	1841282	8948.69	1813	2270	1813	2390	1290	1842	2030.77	0.34	-44508	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	465	-1.13	2.60	12	7.52	-1683.00	730.00	6540	20230810	-70.93	1742	20240524	9.13	5755	-66.97	20240405	1742	9.13	20240524	7500	-74.65	20230810	1813	4.85	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
181	20240701	131028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1928	86	2	4.67	3061361349	1483929	7211.94	1813	2270	1813	2390	1290	1842	2063.01	0.34	-46271	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	472	-1.15	2.64	12	6.06	-1683.00	730.00	6540	20230810	-70.52	1742	20240524	10.68	5755	-66.50	20240405	1742	10.68	20240524	7500	-74.29	20230810	1813	6.34	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
182	20240701	121028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1900	58	2	3.15	163540954	88254	428.92	1813	1902	1813	2390	1290	1842	1853.07	0.34	32775	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	465	-1.13	2.60	12	0.36	-1683.00	730.00	6540	20230810	-70.95	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1813	4.80	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
183	20240701	111025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1850	8	2	0.43	111056603	60178	292.47	1813	1867	1813	2390	1290	1842	1845.47	0.34	9046	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	453	-1.10	2.53	12	0.25	-1683.00	730.00	6540	20230810	-71.71	1742	20240524	6.20	5755	-67.85	20240405	1742	6.20	20240524	7500	-75.33	20230810	1813	2.04	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
184	20240701	101024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1837	-5	5	-0.27	27126571	14827	72.06	1813	1850	1813	2390	1290	1842	1829.54	0.34	6260	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	450	-1.09	2.52	12	0.06	-1683.00	730.00	6540	20230810	-71.91	1742	20240524	5.45	5755	-68.08	20240405	1742	5.45	20240524	7500	-75.51	20230810	1813	1.32	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N
185	20240701	091022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1843	1	2	0.05	11023919	6065	29.48	1813	1843	1813	2390	1290	1842	1817.63	0.34	2409	1874	1857	1843	1826	1812	1851	1820	122	548	500	1250	1	1	24474588	451	-1.10	2.52	12	0.02	-1683.00	730.00	6540	20230810	-71.82	1742	20240524	5.80	5755	-67.98	20240405	1742	5.80	20240524	7500	-75.43	20230810	1813	1.65	20240701	0.39	N	288330	500	122 억	83077	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History