KissMeData/263050/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	105	2	3.63	2721121705	908526	104.05	3040	3140	2860	3755	2025	2890	2995.10	15.08	-35806	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1102	-3.98	1.83	12	2.47	-752.00	1641.00	4165	20230906	-28.09	1765	20240627	69.69	3690	-18.83	20240103	1765	69.69	20240627	4165	-28.09	20230906	1765	69.69	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
3	20240731	151113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	50	2	1.73	2637065970	880298	100.81	3040	3140	2860	3755	2025	2890	2995.65	15.08	-43716	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1082	-3.91	1.79	12	2.39	-752.00	1641.00	4165	20230906	-29.41	1765	20240627	66.57	3690	-20.33	20240103	1765	66.57	20240627	4165	-29.41	20230906	1765	66.57	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
4	20240731	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	30	2	1.04	2445096365	815001	93.34	3040	3140	2860	3755	2025	2890	3000.11	15.08	-59743	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1075	-3.88	1.78	12	2.21	-752.00	1641.00	4165	20230906	-29.89	1765	20240627	65.44	3690	-20.87	20240103	1765	65.44	20240627	4165	-29.89	20230906	1765	65.44	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
5	20240731	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	80	2	2.77	2145893260	713440	81.70	3040	3140	2860	3755	2025	2890	3007.81	15.08	-57477	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1093	-3.95	1.81	12	1.94	-752.00	1641.00	4165	20230906	-28.69	1765	20240627	68.27	3690	-19.51	20240103	1765	68.27	20240627	4165	-28.69	20230906	1765	68.27	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
6	20240731	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	130	2	4.50	1954319915	649945	74.43	3040	3140	2860	3755	2025	2890	3006.90	15.08	-63084	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1111	-4.02	1.84	12	1.77	-752.00	1641.00	4165	20230906	-27.49	1765	20240627	71.10	3690	-18.16	20240103	1765	71.10	20240627	4165	-27.49	20230906	1765	71.10	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
7	20240731	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	80	2	2.77	1814256740	603292	69.09	3040	3140	2860	3755	2025	2890	3007.26	15.08	-67899	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1093	-3.95	1.81	12	1.64	-752.00	1641.00	4165	20230906	-28.69	1765	20240627	68.27	3690	-19.51	20240103	1765	68.27	20240627	4165	-28.69	20230906	1765	68.27	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
8	20240731	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	80	2	2.77	1588909755	527551	60.42	3040	3140	2860	3755	2025	2890	3011.86	15.08	-74579	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1093	-3.95	1.81	12	1.43	-752.00	1641.00	4165	20230906	-28.69	1765	20240627	68.27	3690	-19.51	20240103	1765	68.27	20240627	4165	-28.69	20230906	1765	68.27	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
9	20240731	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	180	2	6.23	410000210	136031	15.58	3040	3090	2910	3755	2025	2890	3014.02	15.08	-42522	3180	3035	2930	2785	2680	3107	2857	184	865	500	1960	5	1	36798858	1130	-4.08	1.87	12	0.37	-752.00	1641.00	4165	20230906	-26.29	1765	20240627	73.94	3690	-16.80	20240103	1765	73.94	20240627	4165	-26.29	20230906	1765	73.94	20240627	1.02	N	263050	500	183 억	5549430	N	N	N	N
10	20240730	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	35	2	1.23	2521171910	854370	108.11	2855	3075	2825	3710	2000	2855	2950.93	15.01	25511	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1063	-3.84	1.76	12	2.32	-752.00	1641.00	4190	20230724	-31.03	1765	20240627	63.74	3690	-21.68	20240103	1765	63.74	20240627	4165	-30.61	20230906	1765	63.74	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
11	20240730	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	70	2	2.45	2385411865	807631	102.20	2855	3075	2825	3710	2000	2855	2953.59	15.01	18160	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1076	-3.89	1.78	12	2.19	-752.00	1641.00	4190	20230724	-30.19	1765	20240627	65.72	3690	-20.73	20240103	1765	65.72	20240627	4165	-29.77	20230906	1765	65.72	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
12	20240730	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	110	2	3.85	2244189485	759674	96.13	2855	3075	2825	3710	2000	2855	2954.15	15.01	12894	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1091	-3.94	1.81	12	2.06	-752.00	1641.00	4190	20230724	-29.24	1765	20240627	67.99	3690	-19.65	20240103	1765	67.99	20240627	4165	-28.81	20230906	1765	67.99	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
13	20240730	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	60	2	2.10	2097420365	710081	89.85	2855	3075	2825	3710	2000	2855	2953.78	15.01	3429	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1073	-3.88	1.78	12	1.93	-752.00	1641.00	4190	20230724	-30.43	1765	20240627	65.16	3690	-21.00	20240103	1765	65.16	20240627	4165	-30.01	20230906	1765	65.16	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
14	20240730	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	105	2	3.68	1779521100	601217	76.08	2855	3075	2825	3710	2000	2855	2959.86	15.01	-34287	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1089	-3.94	1.80	12	1.63	-752.00	1641.00	4190	20230724	-29.36	1765	20240627	67.71	3690	-19.78	20240103	1765	67.71	20240627	4165	-28.93	20230906	1765	67.71	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
15	20240730	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	135	2	4.73	1275141045	434932	55.04	2855	3040	2825	3710	2000	2855	2931.82	15.01	-31505	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1100	-3.98	1.82	12	1.18	-752.00	1641.00	4190	20230724	-28.64	1765	20240627	69.41	3690	-18.97	20240103	1765	69.41	20240627	4165	-28.21	20230906	1765	69.41	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
16	20240730	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	65	2	2.28	879073500	301892	38.20	2855	3020	2825	3710	2000	2855	2911.88	15.01	-51479	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1075	-3.88	1.78	12	0.82	-752.00	1641.00	4190	20230724	-30.31	1765	20240627	65.44	3690	-20.87	20240103	1765	65.44	20240627	4165	-29.89	20230906	1765	65.44	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
17	20240730	091103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	80	2	2.80	336172835	113445	14.36	2855	3020	2855	3710	2000	2855	2963.31	15.01	-36544	3115	2985	2895	2765	2675	2940	2720	184	855	500	1940	5	1	36798858	1080	-3.90	1.79	12	0.31	-752.00	1641.00	4190	20230724	-29.95	1765	20240627	66.29	3690	-20.46	20240103	1765	66.29	20240627	4165	-29.53	20230906	1765	66.29	20240627	1.01	N	263050	500	183 억	5521813	N	N	N	N
18	20240729	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-230	5	-7.46	2262715260	779971	53.53	3000	3025	2805	4010	2160	3085	2900.84	14.95	21276	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1051	-3.80	1.74	12	2.12	-752.00	1641.00	4190	20230724	-31.86	1765	20240627	61.76	3690	-22.63	20240103	1765	61.76	20240627	4165	-31.45	20230906	1765	61.76	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
19	20240729	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-160	5	-5.19	2129400050	733440	50.34	3000	3025	2805	4010	2160	3085	2903.04	14.95	12261	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1076	-3.89	1.78	12	1.99	-752.00	1641.00	4190	20230724	-30.19	1765	20240627	65.72	3690	-20.73	20240103	1765	65.72	20240627	4165	-29.77	20230906	1765	65.72	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
20	20240729	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-170	5	-5.51	2023246420	697003	47.84	3000	3025	2805	4010	2160	3085	2902.50	14.95	10185	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1073	-3.88	1.78	12	1.89	-752.00	1641.00	4190	20230724	-30.43	1765	20240627	65.16	3690	-21.00	20240103	1765	65.16	20240627	4165	-30.01	20230906	1765	65.16	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
21	20240729	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-160	5	-5.19	1934738380	666637	45.75	3000	3025	2805	4010	2160	3085	2901.95	14.95	18158	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1076	-3.89	1.78	12	1.81	-752.00	1641.00	4190	20230724	-30.19	1765	20240627	65.72	3690	-20.73	20240103	1765	65.72	20240627	4165	-29.77	20230906	1765	65.72	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
22	20240729	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-220	5	-7.13	1833610425	631644	43.35	3000	3025	2805	4010	2160	3085	2902.61	14.95	19359	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1054	-3.81	1.75	12	1.72	-752.00	1641.00	4190	20230724	-31.62	1765	20240627	62.32	3690	-22.36	20240103	1765	62.32	20240627	4165	-31.21	20230906	1765	62.32	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
23	20240729	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-235	5	-7.62	1679291975	578129	39.68	3000	3025	2805	4010	2160	3085	2904.37	14.95	19805	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1049	-3.79	1.74	12	1.57	-752.00	1641.00	4190	20230724	-31.98	1765	20240627	61.47	3690	-22.76	20240103	1765	61.47	20240627	4165	-31.57	20230906	1765	61.47	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
24	20240729	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-185	5	-6.00	1399289365	480394	32.97	3000	3025	2805	4010	2160	3085	2912.42	14.95	10138	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1067	-3.86	1.77	12	1.31	-752.00	1641.00	4190	20230724	-30.79	1765	20240627	64.31	3690	-21.41	20240103	1765	64.31	20240627	4165	-30.37	20230906	1765	64.31	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
25	20240729	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-155	5	-5.02	879862170	304461	20.90	3000	3025	2805	4010	2160	3085	2889.22	14.95	4277	3421	3252	3106	2937	2791	3180	2865	184	925	500	2090	5	1	36798858	1078	-3.90	1.79	12	0.83	-752.00	1641.00	4190	20230724	-30.07	1765	20240627	66.01	3690	-20.60	20240103	1765	66.01	20240627	4165	-29.65	20230906	1765	66.01	20240627	1.00	N	263050	500	183 억	5499831	N	N	N	N
26	20240726	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	95	2	3.18	4501874135	1445307	27.14	3140	3275	2960	3885	2095	2990	3115.03	14.54	151748	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1135	-4.10	1.88	12	3.93	-752.00	1641.00	4190	20230724	-26.37	1765	20240627	74.79	3690	-16.40	20240103	1765	74.79	20240627	4165	-25.93	20230906	1765	74.79	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
27	20240726	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	80	2	2.68	4379315675	1405479	26.39	3140	3275	2960	3885	2095	2990	3116.08	14.54	153941	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1130	-4.08	1.87	12	3.82	-752.00	1641.00	4190	20230724	-26.73	1765	20240627	73.94	3690	-16.80	20240103	1765	73.94	20240627	4165	-26.29	20230906	1765	73.94	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
28	20240726	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	140	2	4.68	3972893100	1274338	23.93	3140	3275	2960	3885	2095	2990	3117.82	14.54	158380	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1152	-4.16	1.91	12	3.46	-752.00	1641.00	4190	20230724	-25.30	1765	20240627	77.34	3690	-15.18	20240103	1765	77.34	20240627	4165	-24.85	20230906	1765	77.34	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
29	20240726	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	160	2	5.35	3739884130	1199631	22.52	3140	3275	2960	3885	2095	2990	3117.75	14.54	143320	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1159	-4.19	1.92	12	3.26	-752.00	1641.00	4190	20230724	-24.82	1765	20240627	78.47	3690	-14.63	20240103	1765	78.47	20240627	4165	-24.37	20230906	1765	78.47	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
30	20240726	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	160	2	5.35	2248890315	731724	13.74	3140	3230	2960	3885	2095	2990	3073.65	14.54	64329	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1159	-4.19	1.92	12	1.99	-752.00	1641.00	4190	20230724	-24.82	1765	20240627	78.47	3690	-14.63	20240103	1765	78.47	20240627	4165	-24.37	20230906	1765	78.47	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
31	20240726	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	95	2	3.18	1899564200	619284	11.63	3140	3230	2960	3885	2095	2990	3067.62	14.54	30941	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1135	-4.10	1.88	12	1.68	-752.00	1641.00	4190	20230724	-26.37	1765	20240627	74.79	3690	-16.40	20240103	1765	74.79	20240627	4165	-25.93	20230906	1765	74.79	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
32	20240726	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	85	2	2.84	1517473480	495188	9.30	3140	3230	2960	3885	2095	2990	3064.76	14.54	3650	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1132	-4.09	1.87	12	1.35	-752.00	1641.00	4190	20230724	-26.61	1765	20240627	74.22	3690	-16.67	20240103	1765	74.22	20240627	4165	-26.17	20230906	1765	74.22	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
33	20240726	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	70	2	2.34	650148130	207578	3.90	3140	3230	3045	3885	2095	2990	3133.52	14.54	-22295	3560	3275	3090	2805	2620	3417	2947	184	895	500	2030	5	1	36798858	1126	-4.07	1.86	12	0.56	-752.00	1641.00	4190	20230724	-26.97	1765	20240627	73.37	3690	-17.07	20240103	1765	73.37	20240627	4165	-26.53	20230906	1765	73.37	20240627	1.03	N	263050	500	183 억	5349241	N	N	N	N
34	20240725	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	140	2	4.91	16795008840	5312182	528.14	2905	3375	2905	3705	1995	2850	3161.91	14.79	-91683	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1100	-3.98	1.82	12	14.44	-752.00	1641.00	4190	20230724	-28.64	1765	20240627	69.41	3690	-18.97	20240103	1765	69.41	20240627	4165	-28.21	20230906	1765	69.41	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
35	20240725	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	155	2	5.44	16480054780	5206628	517.65	2905	3375	2905	3705	1995	2850	3165.29	14.79	-82430	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1106	-4.00	1.83	12	14.15	-752.00	1641.00	4190	20230724	-28.28	1765	20240627	70.25	3690	-18.56	20240103	1765	70.25	20240627	4165	-27.85	20230906	1765	70.25	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
36	20240725	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	225	2	7.89	16041774890	5062278	503.30	2905	3375	2905	3705	1995	2850	3168.97	14.79	-71887	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1132	-4.09	1.87	12	13.76	-752.00	1641.00	4190	20230724	-26.61	1765	20240627	74.22	3690	-16.67	20240103	1765	74.22	20240627	4165	-26.17	20230906	1765	74.22	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
37	20240725	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	245	2	8.60	15236125030	4803445	477.56	2905	3375	2905	3705	1995	2850	3172.01	14.79	-96702	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1139	-4.12	1.89	12	13.05	-752.00	1641.00	4190	20230724	-26.13	1765	20240627	75.35	3690	-16.12	20240103	1765	75.35	20240627	4165	-25.69	20230906	1765	75.35	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
38	20240725	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	190	2	6.67	14689157080	4624989	459.82	2905	3375	2905	3705	1995	2850	3176.14	14.79	-86222	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1119	-4.04	1.85	12	12.57	-752.00	1641.00	4190	20230724	-27.45	1765	20240627	72.24	3690	-17.62	20240103	1765	72.24	20240627	4165	-27.01	20230906	1765	72.24	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
39	20240725	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	235	2	8.25	14058806550	4419778	439.42	2905	3375	2905	3705	1995	2850	3180.99	14.79	-76050	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1135	-4.10	1.88	12	12.01	-752.00	1641.00	4190	20230724	-26.37	1765	20240627	74.79	3690	-16.40	20240103	1765	74.79	20240627	4165	-25.93	20230906	1765	74.79	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
40	20240725	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	320	2	11.23	11255752945	3502280	348.20	2905	3375	2905	3705	1995	2850	3213.98	14.79	-85314	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1167	-4.22	1.93	12	9.52	-752.00	1641.00	4190	20230724	-24.34	1765	20240627	79.60	3690	-14.09	20240103	1765	79.60	20240627	4165	-23.89	20230906	1765	79.60	20240627	1.04	N	263050	500	183 억	5443522	N	N	N	N
41	20240725	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	345	2	12.11	2164766115	698909	69.49	2905	3195	2905	3705	1995	2850	3097.83	14.79	-62128	3240	3045	2920	2725	2600	2982	2662	184	855	500	1930	5	1	36798858	1176	-4.25	1.95	12	1.90	-752.00	1641.00	4190	20230724	-23.75	1765	20240627	81.02	3690	-13.41	20240103	1765	81.02	20240627	4165	-23.29	20230906	1765	81.02	20240627	1.04	N	263050	500	183 억	5443522	Y	N	N	N
42	20240724	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-155	5	-5.16	2890796395	999384	46.58	3105	3115	2795	3905	2105	3005	2892.59	14.77	3833	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1049	-3.79	1.74	12	2.72	-752.00	1641.00	4190	20230724	-31.98	1765	20240627	61.47	3690	-22.76	20240103	1765	61.47	20240627	4190	-31.98	20230724	1765	61.47	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
43	20240724	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-140	5	-4.66	2781019885	960944	44.78	3105	3115	2795	3905	2105	3005	2894.05	14.77	12763	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1054	-3.81	1.75	12	2.61	-752.00	1641.00	4190	20230724	-31.62	1765	20240627	62.32	3690	-22.36	20240103	1765	62.32	20240627	4190	-31.62	20230724	1765	62.32	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
44	20240724	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-155	5	-5.16	2607050205	900117	41.95	3105	3115	2795	3905	2105	3005	2896.35	14.77	20467	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1049	-3.79	1.74	12	2.45	-752.00	1641.00	4190	20230724	-31.98	1765	20240627	61.47	3690	-22.76	20240103	1765	61.47	20240627	4190	-31.98	20230724	1765	61.47	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
45	20240724	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-145	5	-4.83	2428096890	837632	39.04	3105	3115	2795	3905	2105	3005	2898.76	14.77	38705	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1052	-3.80	1.74	12	2.28	-752.00	1641.00	4190	20230724	-31.74	1765	20240627	62.04	3690	-22.49	20240103	1765	62.04	20240627	4190	-31.74	20230724	1765	62.04	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
46	20240724	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-140	5	-4.66	2159483685	744615	34.70	3105	3115	2795	3905	2105	3005	2900.13	14.77	51657	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1054	-3.81	1.75	12	2.02	-752.00	1641.00	4190	20230724	-31.62	1765	20240627	62.32	3690	-22.36	20240103	1765	62.32	20240627	4190	-31.62	20230724	1765	62.32	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
47	20240724	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-165	5	-5.49	1865107225	640283	29.84	3105	3115	2795	3905	2105	3005	2912.94	14.77	49757	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1045	-3.78	1.73	12	1.74	-752.00	1641.00	4190	20230724	-32.22	1765	20240627	60.91	3690	-23.04	20240103	1765	60.91	20240627	4190	-32.22	20230724	1765	60.91	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
48	20240724	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-90	5	-3.00	1105998220	373508	17.41	3105	3115	2865	3905	2105	3005	2961.11	14.77	24698	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1073	-3.88	1.78	12	1.01	-752.00	1641.00	4190	20230724	-30.43	1765	20240627	65.16	3690	-21.00	20240103	1765	65.16	20240627	4190	-30.43	20230724	1765	65.16	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
49	20240724	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-25	5	-0.83	367436625	122088	5.69	3105	3115	2945	3905	2105	3005	3009.60	14.77	-22966	3301	3152	3051	2902	2801	3227	2977	184	900	500	2040	5	1	36798858	1097	-3.96	1.82	12	0.33	-752.00	1641.00	4190	20230724	-28.88	1765	20240627	68.84	3690	-19.24	20240103	1765	68.84	20240627	4190	-28.88	20230724	1765	68.84	20240627	0.99	N	263050	500	183 억	5435343	N	N	N	N
50	20240723	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-10	5	-0.33	6461415435	2113842	26.99	2975	3200	2950	3915	2115	3015	3057.25	14.44	117489	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1106	-4.00	1.83	12	5.74	-752.00	1641.00	4190	20230724	-28.28	1765	20240627	70.25	3690	-18.56	20240103	1765	70.25	20240627	4190	-28.28	20230724	1765	70.25	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
51	20240723	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-15	5	-0.50	6245533160	2042100	26.08	2975	3200	2950	3915	2115	3015	3058.39	14.44	124498	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1104	-3.99	1.83	12	5.55	-752.00	1641.00	4190	20230724	-28.40	1765	20240627	69.97	3690	-18.70	20240103	1765	69.97	20240627	4190	-28.40	20230724	1765	69.97	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
52	20240723	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	20	2	0.66	5830599645	1905235	24.33	2975	3200	2950	3915	2115	3015	3060.31	14.44	125867	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1117	-4.04	1.85	12	5.18	-752.00	1641.00	4190	20230724	-27.57	1765	20240627	71.95	3690	-17.75	20240103	1765	71.95	20240627	4190	-27.57	20230724	1765	71.95	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
53	20240723	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	30	2	1.00	5577071145	1821346	23.26	2975	3200	2950	3915	2115	3015	3062.07	14.44	119820	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1121	-4.05	1.86	12	4.95	-752.00	1641.00	4190	20230724	-27.33	1765	20240627	72.52	3690	-17.48	20240103	1765	72.52	20240627	4190	-27.33	20230724	1765	72.52	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
54	20240723	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	30	2	1.00	5383274865	1757284	22.44	2975	3200	2950	3915	2115	3015	3063.41	14.44	111319	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1121	-4.05	1.86	12	4.78	-752.00	1641.00	4190	20230724	-27.33	1765	20240627	72.52	3690	-17.48	20240103	1765	72.52	20240627	4190	-27.33	20230724	1765	72.52	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
55	20240723	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	85	2	2.82	4604672620	1499695	19.15	2975	3200	2950	3915	2115	3015	3070.41	14.44	79195	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1141	-4.12	1.89	12	4.08	-752.00	1641.00	4190	20230724	-26.01	1765	20240627	75.64	3690	-15.99	20240103	1765	75.64	20240627	4190	-26.01	20230724	1765	75.64	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
56	20240723	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	50	2	1.66	3712352050	1210244	15.45	2975	3200	2950	3915	2115	3015	3067.45	14.44	42556	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1128	-4.08	1.87	12	3.29	-752.00	1641.00	4190	20230724	-26.85	1765	20240627	73.65	3690	-16.94	20240103	1765	73.65	20240627	4190	-26.85	20230724	1765	73.65	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
57	20240723	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	0	3	0.00	1874056045	604026	7.71	2975	3200	2950	3915	2115	3015	3102.64	14.44	-10558	3551	3282	2931	2662	2311	3417	2797	184	900	500	2050	5	1	36798858	1109	-4.01	1.84	12	1.64	-752.00	1641.00	4190	20230724	-28.04	1765	20240627	70.82	3690	-18.29	20240103	1765	70.82	20240627	4190	-28.04	20230724	1765	70.82	20240627	0.94	N	263050	500	183 억	5314378	N	N	N	N
58	20240722	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	435	2	16.86	23119358925	7792494	199.02	2665	3200	2580	3350	1810	2580	2966.93	14.61	-54299	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1109	-4.01	1.84	12	21.18	-752.00	1641.00	4190	20230724	-28.04	1765	20240627	70.82	3690	-18.29	20240103	1765	70.82	20240627	4190	-28.04	20230724	1765	70.82	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
59	20240722	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	355	2	13.76	22708632375	7655351	195.52	2665	3200	2580	3350	1810	2580	2966.47	14.61	-54603	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1080	-3.90	1.79	12	20.80	-752.00	1641.00	4190	20230724	-29.95	1765	20240627	66.29	3690	-20.46	20240103	1765	66.29	20240627	4190	-29.95	20230724	1765	66.29	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
60	20240722	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	270	2	10.47	15757204100	5377691	137.35	2665	3200	2580	3350	1810	2580	2930.23	14.61	-61093	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1049	-3.79	1.74	12	14.61	-752.00	1641.00	4190	20230724	-31.98	1765	20240627	61.47	3690	-22.76	20240103	1765	61.47	20240627	4190	-31.98	20230724	1765	61.47	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
61	20240722	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	235	2	9.11	15195868365	5180147	132.30	2665	3200	2580	3350	1810	2580	2933.61	14.61	-57363	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1036	-3.74	1.72	12	14.08	-752.00	1641.00	4190	20230724	-32.82	1765	20240627	59.49	3690	-23.71	20240103	1765	59.49	20240627	4190	-32.82	20230724	1765	59.49	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
62	20240722	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	290	2	11.24	14709519095	5007785	127.90	2665	3200	2580	3350	1810	2580	2937.47	14.61	-55497	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1056	-3.82	1.75	12	13.61	-752.00	1641.00	4190	20230724	-31.50	1765	20240627	62.61	3690	-22.22	20240103	1765	62.61	20240627	4190	-31.50	20230724	1765	62.61	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
63	20240722	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	315	2	12.21	13685762165	4649082	118.74	2665	3200	2580	3350	1810	2580	2943.91	14.61	-55996	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1065	-3.85	1.76	12	12.63	-752.00	1641.00	4190	20230724	-30.91	1765	20240627	64.02	3690	-21.54	20240103	1765	64.02	20240627	4190	-30.91	20230724	1765	64.02	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
64	20240722	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	410	2	15.89	10069646565	3418207	87.30	2665	3200	2580	3350	1810	2580	2946.09	14.61	-46999	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	1100	-3.98	1.82	12	9.29	-752.00	1641.00	4190	20230724	-28.64	1765	20240627	69.41	3690	-18.97	20240103	1765	69.41	20240627	4190	-28.64	20230724	1765	69.41	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
65	20240722	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	50	2	1.94	690746995	260412	6.65	2665	2730	2580	3350	1810	2580	2653.05	14.61	-8650	2963	2771	2588	2396	2213	2867	2492	184	770	500	1750	5	1	36798858	968	-3.50	1.60	12	0.71	-752.00	1641.00	4190	20230724	-37.23	1765	20240627	49.01	3690	-28.73	20240103	1765	49.01	20240627	4190	-37.23	20230724	1765	49.01	20240627	0.88	N	263050	500	183 억	5375631	N	N	N	N
66	20240719	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	155	2	6.39	9942403655	3891473	50.81	2530	2780	2405	3150	1700	2425	2554.92	14.54	24431	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	949	-3.43	1.57	12	10.57	-752.00	1641.00	4190	20230724	-38.42	1765	20240627	46.18	3690	-30.08	20240103	1765	46.18	20240627	4190	-38.42	20230724	1765	46.18	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
67	20240719	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	160	2	6.60	9616343650	3764767	49.15	2530	2780	2405	3150	1700	2425	2554.34	14.54	33341	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	951	-3.44	1.58	12	10.23	-752.00	1641.00	4190	20230724	-38.31	1765	20240627	46.46	3690	-29.95	20240103	1765	46.46	20240627	4190	-38.31	20230724	1765	46.46	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
68	20240719	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	125	2	5.15	8929468930	3498505	45.68	2530	2780	2405	3150	1700	2425	2552.41	14.54	-26876	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	938	-3.39	1.55	12	9.51	-752.00	1641.00	4190	20230724	-39.14	1765	20240627	44.48	3690	-30.89	20240103	1765	44.48	20240627	4190	-39.14	20230724	1765	44.48	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
69	20240719	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	75	2	3.09	8289785800	3247272	42.40	2530	2780	2405	3150	1700	2425	2552.89	14.54	-30281	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	920	-3.32	1.52	12	8.82	-752.00	1641.00	4190	20230724	-40.33	1765	20240627	41.64	3690	-32.25	20240103	1765	41.64	20240627	4190	-40.33	20230724	1765	41.64	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
70	20240719	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	100	2	4.12	7849972150	3072426	40.12	2530	2780	2405	3150	1700	2425	2555.02	14.54	-34717	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	929	-3.36	1.54	12	8.35	-752.00	1641.00	4190	20230724	-39.74	1765	20240627	43.06	3690	-31.57	20240103	1765	43.06	20240627	4190	-39.74	20230724	1765	43.06	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
71	20240719	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	110	2	4.54	7639757650	2988722	39.02	2530	2780	2405	3150	1700	2425	2556.24	14.54	-38549	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	933	-3.37	1.54	12	8.12	-752.00	1641.00	4190	20230724	-39.50	1765	20240627	43.63	3690	-31.30	20240103	1765	43.63	20240627	4190	-39.50	20230724	1765	43.63	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
72	20240719	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	20	2	0.82	4481640815	1753732	22.90	2530	2780	2405	3150	1700	2425	2555.57	14.54	-22880	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	900	-3.25	1.49	12	4.77	-752.00	1641.00	4190	20230724	-41.65	1765	20240627	38.53	3690	-33.74	20240103	1765	38.53	20240627	4190	-41.65	20230724	1765	38.53	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
73	20240719	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	15	2	0.62	3210783225	1233289	16.10	2530	2780	2415	3150	1700	2425	2603.59	14.54	-4271	2868	2646	2353	2131	1838	2757	2242	184	725	500	1640	5	1	36798858	898	-3.24	1.49	12	3.35	-752.00	1641.00	4190	20230724	-41.77	1765	20240627	38.24	3690	-33.88	20240103	1765	38.24	20240627	4190	-41.77	20230724	1765	38.24	20240627	0.88	N	263050	500	183 억	5349655	N	N	N	N
74	20240718	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	444	2	22.41	18899184890	7607311	7735.09	2060	2575	2060	2575	1387	1981	2484.37	15.01	-198524	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	892	-3.22	1.48	12	20.67	-752.00	1641.00	4190	20230724	-42.12	1765	20240627	37.39	3690	-34.28	20240103	1765	37.39	20240627	4190	-42.12	20230724	1765	37.39	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
75	20240718	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	504	2	25.44	17595304095	7070008	7188.77	2060	2575	2060	2575	1387	1981	2488.72	15.01	-208466	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	914	-3.30	1.51	12	19.21	-752.00	1641.00	4190	20230724	-40.69	1765	20240627	40.79	3690	-32.66	20240103	1765	40.79	20240627	4190	-40.69	20230724	1765	40.79	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
76	20240718	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	519	2	26.20	13209583000	5345195	5434.98	2060	2575	2060	2575	1387	1981	2471.30	15.01	-203945	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	920	-3.32	1.52	12	14.53	-752.00	1641.00	4190	20230724	-40.33	1765	20240627	41.64	3690	-32.25	20240103	1765	41.64	20240627	4190	-40.33	20230724	1765	41.64	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
77	20240718	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	494	2	24.94	10077427170	4086937	4155.59	2060	2575	2060	2575	1387	1981	2465.77	15.01	-107748	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	911	-3.29	1.51	12	11.11	-752.00	1641.00	4190	20230724	-40.93	1765	20240627	40.23	3690	-32.93	20240103	1765	40.23	20240627	4190	-40.93	20230724	1765	40.23	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
78	20240718	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	594	1	29.98	6215126990	2569173	2612.33	2060	2575	2060	2575	1387	1981	2419.12	15.01	-42320	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	948	-3.42	1.57	12	6.98	-752.00	1641.00	4190	20230724	-38.54	1765	20240627	45.89	3690	-30.22	20240103	1765	45.89	20240627	4190	-38.54	20230724	1765	45.89	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
79	20240718	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	594	1	29.98	6180732715	2555816	2598.75	2060	2575	2060	2575	1387	1981	2418.30	15.01	-55636	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	948	-3.42	1.57	12	6.95	-752.00	1641.00	4190	20230724	-38.54	1765	20240627	45.89	3690	-30.22	20240103	1765	45.89	20240627	4190	-38.54	20230724	1765	45.89	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
80	20240718	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	594	1	29.98	6087352915	2519552	2561.87	2060	2575	2060	2575	1387	1981	2416.05	15.01	-91900	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	948	-3.42	1.57	12	6.85	-752.00	1641.00	4190	20230724	-38.54	1765	20240627	45.89	3690	-30.22	20240103	1765	45.89	20240627	4190	-38.54	20230724	1765	45.89	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
81	20240718	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	359	2	18.12	2408169830	1051710	1069.38	2060	2435	2060	2575	1387	1981	2289.77	15.01	-104401	2075	2027	1987	1939	1899	2052	1964	184	594	500	1340	5	1	36798858	861	-3.11	1.43	12	2.86	-752.00	1641.00	4190	20230724	-44.15	1765	20240627	32.58	3690	-36.59	20240103	1765	32.58	20240627	4190	-44.15	20230724	1765	32.58	20240627	0.89	N	263050	500	183 억	5523849	N	N	N	N
82	20240717	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	7	2	0.35	193599227	98230	28.13	1954	2035	1947	2565	1382	1974	1970.87	14.99	6151	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	729	-2.63	1.21	12	0.27	-752.00	1641.00	4190	20230724	-52.72	1765	20240627	12.24	3690	-46.31	20240103	1765	12.24	20240627	4190	-52.72	20230724	1765	12.24	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
83	20240717	151050	57	100.00	KOSDAQ	제약	N	N	N	N	N	1956	-18	5	-0.91	171582768	86967	24.90	1954	2035	1950	2565	1382	1974	1972.96	14.99	6388	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	720	-2.60	1.19	12	0.24	-752.00	1641.00	4190	20230724	-53.32	1765	20240627	10.82	3690	-46.99	20240103	1765	10.82	20240627	4190	-53.32	20230724	1765	10.82	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
84	20240717	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	0	3	0.00	158791985	80458	23.04	1954	2035	1950	2565	1382	1974	1973.60	14.99	7336	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	726	-2.62	1.20	12	0.22	-752.00	1641.00	4190	20230724	-52.89	1765	20240627	11.84	3690	-46.50	20240103	1765	11.84	20240627	4190	-52.89	20230724	1765	11.84	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
85	20240717	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1971	-3	5	-0.15	135490211	68679	19.67	1954	2035	1950	2565	1382	1974	1972.80	14.99	5664	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	725	-2.62	1.20	12	0.19	-752.00	1641.00	4190	20230724	-52.96	1765	20240627	11.67	3690	-46.59	20240103	1765	11.67	20240627	4190	-52.96	20230724	1765	11.67	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
86	20240717	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	0	3	0.00	119925655	60791	17.41	1954	2035	1950	2565	1382	1974	1972.75	14.99	7206	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	726	-2.62	1.20	12	0.17	-752.00	1641.00	4190	20230724	-52.89	1765	20240627	11.84	3690	-46.50	20240103	1765	11.84	20240627	4190	-52.89	20230724	1765	11.84	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
87	20240717	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	-5	5	-0.25	100850867	51087	14.63	1954	2035	1950	2565	1382	1974	1974.10	14.99	5352	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	725	-2.62	1.20	12	0.14	-752.00	1641.00	4190	20230724	-53.01	1765	20240627	11.56	3690	-46.64	20240103	1765	11.56	20240627	4190	-53.01	20230724	1765	11.56	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
88	20240717	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	8	2	0.41	83291941	42176	12.08	1954	2035	1950	2565	1382	1974	1974.87	14.99	7139	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	1	1	36798858	729	-2.64	1.21	12	0.11	-752.00	1641.00	4190	20230724	-52.70	1765	20240627	12.29	3690	-46.29	20240103	1765	12.29	20240627	4190	-52.70	20230724	1765	12.29	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
89	20240717	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	26	2	1.32	26495673	13503	3.87	1954	2035	1950	2565	1382	1974	1962.21	14.99	7368	2209	2091	1972	1854	1735	2150	1913	184	591	500	1340	5	1	36798858	736	-2.66	1.22	12	0.04	-752.00	1641.00	4190	20230724	-52.27	1765	20240627	13.31	3690	-45.80	20240103	1765	13.31	20240627	4190	-52.27	20230724	1765	13.31	20240627	0.89	N	263050	500	183 억	5517328	N	N	N	N
90	20240716	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	56	2	2.92	702021167	348851	707.11	1898	2090	1853	2490	1343	1918	2012.46	14.97	7561	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	726	-2.62	1.20	12	0.95	-752.00	1641.00	4190	20230724	-52.89	1765	20240627	11.84	3690	-46.50	20240103	1765	11.84	20240627	4190	-52.89	20230724	1765	11.84	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
91	20240716	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	59	2	3.08	693876539	344723	698.74	1898	2090	1853	2490	1343	1918	2012.85	14.97	7438	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	728	-2.63	1.20	12	0.94	-752.00	1641.00	4190	20230724	-52.82	1765	20240627	12.01	3690	-46.42	20240103	1765	12.01	20240627	4190	-52.82	20230724	1765	12.01	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
92	20240716	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	51	2	2.66	677003989	336171	681.40	1898	2090	1853	2490	1343	1918	2013.87	14.97	10469	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	725	-2.62	1.20	12	0.91	-752.00	1641.00	4190	20230724	-53.01	1765	20240627	11.56	3690	-46.64	20240103	1765	11.56	20240627	4190	-53.01	20230724	1765	11.56	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
93	20240716	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	60	2	3.13	646017174	320445	649.53	1898	2090	1853	2490	1343	1918	2016.00	14.97	12440	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	728	-2.63	1.21	12	0.87	-752.00	1641.00	4190	20230724	-52.79	1765	20240627	12.07	3690	-46.40	20240103	1765	12.07	20240627	4190	-52.79	20230724	1765	12.07	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
94	20240716	121053	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	62	2	3.23	620319302	307464	623.22	1898	2090	1853	2490	1343	1918	2017.53	14.97	14176	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	729	-2.63	1.21	12	0.84	-752.00	1641.00	4190	20230724	-52.74	1765	20240627	12.18	3690	-46.34	20240103	1765	12.18	20240627	4190	-52.74	20230724	1765	12.18	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
95	20240716	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	77	2	4.01	564225814	279218	565.96	1898	2090	1853	2490	1343	1918	2020.74	14.97	13636	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	734	-2.65	1.22	12	0.76	-752.00	1641.00	4190	20230724	-52.39	1765	20240627	13.03	3690	-45.93	20240103	1765	13.03	20240627	4190	-52.39	20230724	1765	13.03	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
96	20240716	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	112	2	5.84	382525108	189263	383.63	1898	2090	1853	2490	1343	1918	2021.13	14.97	-3445	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	5	1	36798858	747	-2.70	1.24	12	0.51	-752.00	1641.00	4190	20230724	-51.55	1765	20240627	15.01	3690	-44.99	20240103	1765	15.01	20240627	4190	-51.55	20230724	1765	15.01	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
97	20240716	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	-15	5	-0.78	15468286	8180	16.58	1898	1940	1853	2490	1343	1918	1890.99	14.97	835	1970	1944	1897	1871	1824	1957	1884	184	572	500	1300	1	1	36798858	700	-2.53	1.16	12	0.02	-752.00	1641.00	4190	20230724	-54.58	1765	20240627	7.82	3690	-48.43	20240103	1765	7.82	20240627	4190	-54.58	20230724	1765	7.82	20240627	0.89	N	263050	500	183 억	5510238	N	N	N	N
98	20240715	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	65	2	3.51	93187828	49333	48.25	1890	1923	1850	2405	1298	1853	1888.75	14.97	561	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	706	-2.55	1.17	12	0.13	-752.00	1641.00	4190	20230724	-54.22	1765	20240627	8.67	3690	-48.02	20240103	1765	8.67	20240627	4190	-54.22	20230724	1765	8.67	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
99	20240715	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	57	2	3.08	84892085	45000	44.01	1890	1923	1850	2405	1298	1853	1886.49	14.97	182	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	703	-2.54	1.16	12	0.12	-752.00	1641.00	4190	20230724	-54.42	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
100	20240715	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1885	32	2	1.73	58328308	31029	30.35	1890	1899	1850	2405	1298	1853	1879.80	14.97	-6268	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	694	-2.51	1.15	12	0.08	-752.00	1641.00	4190	20230724	-55.01	1765	20240627	6.80	3690	-48.92	20240103	1765	6.80	20240627	4190	-55.01	20230724	1765	6.80	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
101	20240715	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	24	2	1.30	50963808	27106	26.51	1890	1899	1850	2405	1298	1853	1880.17	14.97	-7622	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	691	-2.50	1.14	12	0.07	-752.00	1641.00	4190	20230724	-55.20	1765	20240627	6.35	3690	-49.13	20240103	1765	6.35	20240627	4190	-55.20	20230724	1765	6.35	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
102	20240715	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	28	2	1.51	41570204	22115	21.63	1890	1899	1850	2405	1298	1853	1879.73	14.97	-8235	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	692	-2.50	1.15	12	0.06	-752.00	1641.00	4190	20230724	-55.11	1765	20240627	6.57	3690	-49.02	20240103	1765	6.57	20240627	4190	-55.11	20230724	1765	6.57	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
103	20240715	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	28	2	1.51	23011195	12253	11.98	1890	1899	1850	2405	1298	1853	1878.00	14.97	-9297	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	692	-2.50	1.15	12	0.03	-752.00	1641.00	4190	20230724	-55.11	1765	20240627	6.57	3690	-49.02	20240103	1765	6.57	20240627	4190	-55.11	20230724	1765	6.57	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
104	20240715	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	31	2	1.67	5632717	3006	2.94	1890	1899	1850	2405	1298	1853	1873.82	14.97	-1004	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	693	-2.51	1.15	12	0.01	-752.00	1641.00	4190	20230724	-55.04	1765	20240627	6.74	3690	-48.94	20240103	1765	6.74	20240627	4190	-55.04	20230724	1765	6.74	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
105	20240715	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	27	2	1.46	1421946	756	0.74	1890	1899	1866	2405	1298	1853	1880.88	14.97	-238	1995	1924	1862	1791	1729	1893	1760	184	552	500	1260	1	1	36798858	692	-2.50	1.15	12	0.00	-752.00	1641.00	4190	20230724	-55.13	1765	20240627	6.52	3690	-49.05	20240103	1765	6.52	20240627	4190	-55.13	20230724	1765	6.52	20240627	0.89	N	263050	500	183 억	5509798	N	N	N	N
106	20240712	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	-58	5	-3.04	187642779	100342	262.87	1891	1933	1800	2480	1338	1911	1870.25	14.91	22193	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	682	-2.46	1.13	12	0.27	-752.00	1641.00	4190	20230724	-55.78	1765	20240627	4.99	3690	-49.78	20240103	1765	4.99	20240627	4190	-55.78	20230724	1765	4.99	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
107	20240712	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	1	2	0.05	51093016	26684	69.90	1891	1933	1891	2480	1338	1911	1914.74	14.91	2154	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	704	-2.54	1.17	12	0.07	-752.00	1641.00	4190	20230724	-54.37	1765	20240627	8.33	3690	-48.18	20240103	1765	8.33	20240627	4190	-54.37	20230724	1765	8.33	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
108	20240712	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	1914	3	2	0.16	46728035	24399	63.92	1891	1933	1891	2480	1338	1911	1915.16	14.91	1475	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	704	-2.55	1.17	12	0.07	-752.00	1641.00	4190	20230724	-54.32	1765	20240627	8.44	3690	-48.13	20240103	1765	8.44	20240627	4190	-54.32	20230724	1765	8.44	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
109	20240712	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-1	5	-0.05	40151470	20951	54.89	1891	1933	1891	2480	1338	1911	1916.45	14.91	1581	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	703	-2.54	1.16	12	0.06	-752.00	1641.00	4190	20230724	-54.42	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
110	20240712	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-1	5	-0.05	38548843	20110	52.68	1891	1933	1891	2480	1338	1911	1916.90	14.91	1418	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	703	-2.54	1.16	12	0.05	-752.00	1641.00	4190	20230724	-54.42	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
111	20240712	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	15	2	0.78	35686869	18615	48.77	1891	1933	1891	2480	1338	1911	1917.10	14.91	925	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	709	-2.56	1.17	12	0.05	-752.00	1641.00	4190	20230724	-54.03	1765	20240627	9.12	3690	-47.80	20240103	1765	9.12	20240627	4190	-54.03	20230724	1765	9.12	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
112	20240712	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	8	2	0.42	19561660	10175	26.66	1891	1933	1891	2480	1338	1911	1922.52	14.91	-1459	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	706	-2.55	1.17	12	0.03	-752.00	1641.00	4190	20230724	-54.20	1765	20240627	8.73	3690	-47.99	20240103	1765	8.73	20240627	4190	-54.20	20230724	1765	8.73	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
113	20240712	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	8	2	0.42	2187958	1143	2.99	1891	1920	1891	2480	1338	1911	1914.22	14.91	-823	1957	1934	1907	1884	1857	1920	1870	184	569	500	1290	1	1	36798858	706	-2.55	1.17	12	0.00	-752.00	1641.00	4190	20230724	-54.20	1765	20240627	8.73	3690	-47.99	20240103	1765	8.73	20240627	4190	-54.20	20230724	1765	8.73	20240627	0.89	N	263050	500	183 억	5487605	N	N	N	N
114	20240711	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	2	2	0.10	72209650	37877	63.07	1930	1930	1880	2480	1337	1909	1906.40	14.92	-2501	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	703	-2.54	1.16	12	0.10	-752.00	1641.00	4190	20230724	-54.39	1765	20240627	8.27	3690	-48.21	20240103	1765	8.27	20240627	4190	-54.39	20230724	1765	8.27	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
115	20240711	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	0	3	0.00	68512331	35939	59.84	1930	1930	1880	2480	1337	1909	1906.35	14.92	-2377	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	702	-2.54	1.16	12	0.10	-752.00	1641.00	4190	20230724	-54.44	1765	20240627	8.16	3690	-48.27	20240103	1765	8.16	20240627	4190	-54.44	20230724	1765	8.16	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
116	20240711	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	9	2	0.47	65396332	34301	57.12	1930	1930	1880	2480	1337	1909	1906.54	14.92	-2981	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	706	-2.55	1.17	12	0.09	-752.00	1641.00	4190	20230724	-54.22	1765	20240627	8.67	3690	-48.02	20240103	1765	8.67	20240627	4190	-54.22	20230724	1765	8.67	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
117	20240711	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	-10	5	-0.52	48710454	25580	42.59	1930	1930	1880	2480	1337	1909	1904.24	14.92	-3985	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	699	-2.53	1.16	12	0.07	-752.00	1641.00	4190	20230724	-54.68	1765	20240627	7.59	3690	-48.54	20240103	1765	7.59	20240627	4190	-54.68	20230724	1765	7.59	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
118	20240711	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	2	2	0.10	33573781	17635	29.36	1930	1930	1880	2480	1337	1909	1903.82	14.92	-4159	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	703	-2.54	1.16	12	0.05	-752.00	1641.00	4190	20230724	-54.39	1765	20240627	8.27	3690	-48.21	20240103	1765	8.27	20240627	4190	-54.39	20230724	1765	8.27	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
119	20240711	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	-10	5	-0.52	32743175	17200	28.64	1930	1930	1880	2480	1337	1909	1903.67	14.92	-3819	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	699	-2.53	1.16	12	0.05	-752.00	1641.00	4190	20230724	-54.68	1765	20240627	7.59	3690	-48.54	20240103	1765	7.59	20240627	4190	-54.68	20230724	1765	7.59	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
120	20240711	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	1	2	0.05	24663223	12957	21.57	1930	1930	1880	2480	1337	1909	1903.47	14.92	-3715	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	703	-2.54	1.16	12	0.04	-752.00	1641.00	4190	20230724	-54.42	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
121	20240711	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-29	5	-1.52	11740941	6151	10.24	1930	1930	1880	2480	1337	1909	1908.79	14.92	-4433	1958	1933	1903	1878	1848	1946	1891	184	571	500	1290	1	1	36798858	692	-2.50	1.15	12	0.02	-752.00	1641.00	4190	20230724	-55.13	1765	20240627	6.52	3690	-49.05	20240103	1765	6.52	20240627	4190	-55.13	20230724	1765	6.52	20240627	0.88	N	263050	500	183 억	5490106	N	N	N	N
122	20240710	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	13	2	0.69	114430605	60046	131.71	1896	1928	1873	2460	1328	1896	1905.72	14.89	9411	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	702	-2.54	1.16	12	0.16	-752.00	1641.00	4215	20230704	-54.71	1765	20240627	8.16	3690	-48.27	20240103	1765	8.16	20240627	4190	-54.44	20230724	1765	8.16	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
123	20240710	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	16	2	0.84	106206885	55749	122.28	1896	1928	1873	2460	1328	1896	1905.09	14.89	9087	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	704	-2.54	1.17	12	0.15	-752.00	1641.00	4215	20230704	-54.64	1765	20240627	8.33	3690	-48.18	20240103	1765	8.33	20240627	4190	-54.37	20230724	1765	8.33	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
124	20240710	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1915	19	2	1.00	99008160	51981	114.02	1896	1928	1873	2460	1328	1896	1904.70	14.89	9477	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	705	-2.55	1.17	12	0.14	-752.00	1641.00	4215	20230704	-54.57	1765	20240627	8.50	3690	-48.10	20240103	1765	8.50	20240627	4190	-54.30	20230724	1765	8.50	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
125	20240710	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1914	18	2	0.95	93131969	48907	107.28	1896	1928	1873	2460	1328	1896	1904.27	14.89	8892	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	704	-2.55	1.17	12	0.13	-752.00	1641.00	4215	20230704	-54.59	1765	20240627	8.44	3690	-48.13	20240103	1765	8.44	20240627	4190	-54.32	20230724	1765	8.44	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
126	20240710	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	15	2	0.79	84538319	44400	97.39	1896	1928	1873	2460	1328	1896	1904.02	14.89	7592	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	703	-2.54	1.16	12	0.12	-752.00	1641.00	4215	20230704	-54.66	1765	20240627	8.27	3690	-48.21	20240103	1765	8.27	20240627	4190	-54.39	20230724	1765	8.27	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
127	20240710	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1925	29	2	1.53	66490337	34946	76.65	1896	1928	1873	2460	1328	1896	1902.66	14.89	11440	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	708	-2.56	1.17	12	0.09	-752.00	1641.00	4215	20230704	-54.33	1765	20240627	9.07	3690	-47.83	20240103	1765	9.07	20240627	4190	-54.06	20230724	1765	9.07	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
128	20240710	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	5	2	0.26	43528296	22953	50.35	1896	1905	1873	2460	1328	1896	1896.41	14.89	4933	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	700	-2.53	1.16	12	0.06	-752.00	1641.00	4215	20230704	-54.90	1765	20240627	7.71	3690	-48.48	20240103	1765	7.71	20240627	4190	-54.63	20230724	1765	7.71	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
129	20240710	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-16	5	-0.84	10939067	5802	12.73	1896	1900	1873	2460	1328	1896	1885.40	14.89	198	1946	1920	1904	1878	1862	1913	1871	184	564	500	1280	1	1	36798858	692	-2.50	1.15	12	0.02	-752.00	1641.00	4215	20230704	-55.40	1765	20240627	6.52	3690	-49.05	20240103	1765	6.52	20240627	4190	-55.13	20230724	1765	6.52	20240627	0.88	N	263050	500	183 억	5480767	N	N	N	N
130	20240709	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	-12	5	-0.63	86546391	45590	55.35	1908	1930	1888	2480	1336	1908	1898.36	14.88	6314	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	698	-2.52	1.16	12	0.12	-752.00	1641.00	4435	20230703	-57.25	1765	20240627	7.42	3690	-48.62	20240103	1765	7.42	20240627	4190	-54.75	20230724	1765	7.42	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
131	20240709	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-6	5	-0.31	83787961	44135	53.58	1908	1930	1888	2480	1336	1908	1898.45	14.88	6343	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	700	-2.53	1.16	12	0.12	-752.00	1641.00	4435	20230703	-57.11	1765	20240627	7.76	3690	-48.46	20240103	1765	7.76	20240627	4190	-54.61	20230724	1765	7.76	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
132	20240709	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1898	-10	5	-0.52	68115715	35851	43.52	1908	1930	1890	2480	1336	1908	1899.97	14.88	5783	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	698	-2.52	1.16	12	0.10	-752.00	1641.00	4435	20230703	-57.20	1765	20240627	7.54	3690	-48.56	20240103	1765	7.54	20240627	4190	-54.70	20230724	1765	7.54	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
133	20240709	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	0	3	0.00	54247918	28537	34.64	1908	1930	1890	2480	1336	1908	1900.97	14.88	4440	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	702	-2.54	1.16	12	0.08	-752.00	1641.00	4435	20230703	-56.98	1765	20240627	8.10	3690	-48.29	20240103	1765	8.10	20240627	4190	-54.46	20230724	1765	8.10	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
134	20240709	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	2	2	0.10	52432640	27584	33.49	1908	1930	1890	2480	1336	1908	1900.84	14.88	4439	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	703	-2.54	1.16	12	0.07	-752.00	1641.00	4435	20230703	-56.93	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
135	20240709	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	2	2	0.10	49667893	26128	31.72	1908	1930	1890	2480	1336	1908	1900.95	14.88	4484	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	703	-2.54	1.16	12	0.07	-752.00	1641.00	4435	20230703	-56.93	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
136	20240709	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-8	5	-0.42	26838297	14119	17.14	1908	1930	1890	2480	1336	1908	1900.86	14.88	1537	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	699	-2.53	1.16	12	0.04	-752.00	1641.00	4435	20230703	-57.16	1765	20240627	7.65	3690	-48.51	20240103	1765	7.65	20240627	4190	-54.65	20230724	1765	7.65	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
137	20240709	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	2	2	0.10	1592354	832	1.01	1908	1930	1907	2480	1336	1908	1913.89	14.88	98	1971	1939	1901	1869	1831	1920	1850	184	572	500	1290	1	1	36798858	703	-2.54	1.16	12	0.00	-752.00	1641.00	4435	20230703	-56.93	1765	20240627	8.22	3690	-48.24	20240103	1765	8.22	20240627	4190	-54.42	20230724	1765	8.22	20240627	0.90	N	263050	500	183 억	5474462	N	N	N	N
138	20240708	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	28	2	1.49	156568475	82370	72.79	1933	1933	1863	2440	1316	1880	1900.79	14.88	-118	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	702	-2.54	1.16	12	0.22	-752.00	1641.00	4435	20230703	-56.98	1765	20240627	8.10	3690	-48.29	20240103	1765	8.10	20240627	4190	-54.46	20230724	1765	8.10	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
139	20240708	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	29	2	1.54	150655866	79267	70.05	1933	1933	1863	2440	1316	1880	1900.61	14.88	988	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	702	-2.54	1.16	12	0.22	-752.00	1641.00	4435	20230703	-56.96	1765	20240627	8.16	3690	-48.27	20240103	1765	8.16	20240627	4190	-54.44	20230724	1765	8.16	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
140	20240708	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	10	2	0.53	133388583	70124	61.97	1933	1933	1863	2440	1316	1880	1902.18	14.88	-56	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	695	-2.51	1.15	12	0.19	-752.00	1641.00	4435	20230703	-57.38	1765	20240627	7.08	3690	-48.78	20240103	1765	7.08	20240627	4190	-54.89	20230724	1765	7.08	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
141	20240708	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	23	2	1.22	122579887	64417	56.93	1933	1933	1863	2440	1316	1880	1902.91	14.88	-1298	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	700	-2.53	1.16	12	0.18	-752.00	1641.00	4435	20230703	-57.09	1765	20240627	7.82	3690	-48.43	20240103	1765	7.82	20240627	4190	-54.58	20230724	1765	7.82	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
142	20240708	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	-15	5	-0.80	100603315	52805	46.67	1933	1933	1863	2440	1316	1880	1905.19	14.88	-1974	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	686	-2.48	1.14	12	0.14	-752.00	1641.00	4435	20230703	-57.95	1765	20240627	5.67	3690	-49.46	20240103	1765	5.67	20240627	4190	-55.49	20230724	1765	5.67	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
143	20240708	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	33	2	1.76	67893032	35462	31.34	1933	1933	1886	2440	1316	1880	1914.53	14.88	-3353	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	704	-2.54	1.17	12	0.10	-752.00	1641.00	4435	20230703	-56.87	1765	20240627	8.39	3690	-48.16	20240103	1765	8.39	20240627	4190	-54.34	20230724	1765	8.39	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
144	20240708	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1914	34	2	1.81	41905621	21915	19.37	1933	1933	1886	2440	1316	1880	1912.19	14.88	-4963	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	704	-2.55	1.17	12	0.06	-752.00	1641.00	4435	20230703	-56.84	1765	20240627	8.44	3690	-48.13	20240103	1765	8.44	20240627	4190	-54.32	20230724	1765	8.44	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
145	20240708	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	17	2	0.90	8501719	4453	3.94	1933	1933	1886	2440	1316	1880	1909.21	14.88	-1089	1945	1912	1856	1823	1767	1929	1840	184	560	500	1270	1	1	36798858	698	-2.52	1.16	12	0.01	-752.00	1641.00	4435	20230703	-57.23	1765	20240627	7.48	3690	-48.59	20240103	1765	7.48	20240627	4190	-54.73	20230724	1765	7.48	20240627	0.91	N	263050	500	183 억	5474500	N	N	N	N
146	20240705	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	80	2	4.44	209061623	113153	127.30	1801	1889	1800	2340	1260	1800	1847.57	14.77	38503	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	692	-2.50	1.15	12	0.31	-752.00	1641.00	4435	20230703	-57.61	1765	20240627	6.52	3690	-49.05	20240103	1765	6.52	20240627	4190	-55.13	20230724	1765	6.52	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
147	20240705	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	59	2	3.28	195128537	105723	118.94	1801	1889	1800	2340	1260	1800	1845.66	14.77	37185	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	684	-2.47	1.13	12	0.29	-752.00	1641.00	4435	20230703	-58.08	1765	20240627	5.33	3690	-49.62	20240103	1765	5.33	20240627	4190	-55.63	20230724	1765	5.33	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
148	20240705	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	41	2	2.28	185340545	100430	112.98	1801	1889	1800	2340	1260	1800	1845.47	14.77	36395	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	677	-2.45	1.12	12	0.27	-752.00	1641.00	4435	20230703	-58.49	1765	20240627	4.31	3690	-50.11	20240103	1765	4.31	20240627	4190	-56.06	20230724	1765	4.31	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
149	20240705	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	64	2	3.56	172778041	93635	105.34	1801	1889	1800	2340	1260	1800	1845.23	14.77	35695	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	686	-2.48	1.14	12	0.25	-752.00	1641.00	4435	20230703	-57.97	1765	20240627	5.61	3690	-49.49	20240103	1765	5.61	20240627	4190	-55.51	20230724	1765	5.61	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
150	20240705	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	73	2	4.06	136042873	73898	83.14	1801	1889	1800	2340	1260	1800	1840.95	14.77	27125	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	689	-2.49	1.14	12	0.20	-752.00	1641.00	4435	20230703	-57.77	1765	20240627	6.12	3690	-49.24	20240103	1765	6.12	20240627	4190	-55.30	20230724	1765	6.12	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
151	20240705	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	55	2	3.06	105337009	57500	64.69	1801	1867	1800	2340	1260	1800	1831.95	14.77	22178	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	683	-2.47	1.13	12	0.16	-752.00	1641.00	4435	20230703	-58.17	1765	20240627	5.10	3690	-49.73	20240103	1765	5.10	20240627	4190	-55.73	20230724	1765	5.10	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
152	20240705	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	17	2	0.94	29986023	16554	18.62	1801	1844	1800	2340	1260	1800	1811.41	14.77	10143	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	669	-2.42	1.11	12	0.04	-752.00	1641.00	4435	20230703	-59.03	1765	20240627	2.95	3690	-50.76	20240103	1765	2.95	20240627	4190	-56.63	20230724	1765	2.95	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
153	20240705	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	7	2	0.39	462769	255	0.29	1801	1844	1801	2340	1260	1800	1814.78	14.77	0	1858	1828	1800	1770	1742	1829	1771	184	540	500	1220	1	1	36798858	665	-2.40	1.10	12	0.00	-752.00	1641.00	4435	20230703	-59.26	1765	20240627	2.38	3690	-51.03	20240103	1765	2.38	20240627	4190	-56.87	20230724	1765	2.38	20240627	0.91	N	263050	500	183 억	5435985	N	N	N	N
154	20240704	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-12	5	-0.66	159170739	88888	93.53	1800	1830	1772	2355	1269	1812	1790.50	14.75	7046	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	662	-2.39	1.10	12	0.24	-752.00	1641.00	4435	20230703	-59.41	1765	20240627	1.98	3690	-51.22	20240103	1765	1.98	20240627	4215	-57.30	20230704	1765	1.98	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
155	20240704	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	-26	5	-1.43	129644528	72479	76.26	1800	1830	1772	2355	1269	1812	1788.72	14.75	8679	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	657	-2.38	1.09	12	0.20	-752.00	1641.00	4435	20230703	-59.73	1765	20240627	1.19	3690	-51.60	20240103	1765	1.19	20240627	4215	-57.63	20230704	1765	1.19	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
156	20240704	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-32	5	-1.77	107397936	59961	63.09	1800	1830	1772	2355	1269	1812	1791.13	14.75	7516	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	655	-2.37	1.08	12	0.16	-752.00	1641.00	4435	20230703	-59.86	1765	20240627	0.85	3690	-51.76	20240103	1765	0.85	20240627	4215	-57.77	20230704	1765	0.85	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
157	20240704	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1791	-21	5	-1.16	93559364	52198	54.92	1800	1830	1772	2355	1269	1812	1792.39	14.75	5812	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	659	-2.38	1.09	12	0.14	-752.00	1641.00	4435	20230703	-59.62	1765	20240627	1.47	3690	-51.46	20240103	1765	1.47	20240627	4215	-57.51	20230704	1765	1.47	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
158	20240704	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-12	5	-0.66	90954410	50743	53.39	1800	1830	1772	2355	1269	1812	1792.45	14.75	4949	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	662	-2.39	1.10	12	0.14	-752.00	1641.00	4435	20230703	-59.41	1765	20240627	1.98	3690	-51.22	20240103	1765	1.98	20240627	4215	-57.30	20230704	1765	1.98	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
159	20240704	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1776	-36	5	-1.99	73647934	41046	43.19	1800	1830	1772	2355	1269	1812	1794.28	14.75	-1446	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	654	-2.36	1.08	12	0.11	-752.00	1641.00	4435	20230703	-59.95	1765	20240627	0.62	3690	-51.87	20240103	1765	0.62	20240627	4215	-57.86	20230704	1765	0.62	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
160	20240704	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1804	-8	5	-0.44	25024323	13819	14.54	1800	1830	1800	2355	1269	1812	1810.86	14.75	2248	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	664	-2.40	1.10	12	0.04	-752.00	1641.00	4435	20230703	-59.32	1765	20240627	2.21	3690	-51.11	20240103	1765	2.21	20240627	4215	-57.20	20230704	1765	2.21	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
161	20240704	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	4	2	0.22	4678566	2598	2.73	1800	1820	1800	2355	1269	1812	1800.83	14.75	1359	1898	1855	1828	1785	1758	1841	1771	184	543	500	1230	1	1	36798858	668	-2.41	1.11	12	0.01	-752.00	1641.00	4435	20230703	-59.05	1765	20240627	2.89	3690	-50.79	20240103	1765	2.89	20240627	4215	-56.92	20230704	1765	2.89	20240627	0.90	N	263050	500	183 억	5427297	N	N	N	N
162	20240703	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-54	5	-2.89	173202207	95041	167.97	1871	1871	1801	2425	1307	1866	1822.39	14.80	-17156	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	667	-2.41	1.10	12	0.26	-752.00	1641.00	4435	20230703	-59.14	1765	20240627	2.66	3690	-50.89	20240103	1765	2.66	20240627	4435	-59.14	20230703	1765	2.66	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
163	20240703	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-63	5	-3.38	171662830	94191	166.47	1871	1871	1801	2425	1307	1866	1822.50	14.80	-17010	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	663	-2.40	1.10	12	0.26	-752.00	1641.00	4435	20230703	-59.35	1765	20240627	2.15	3690	-51.14	20240103	1765	2.15	20240627	4435	-59.35	20230703	1765	2.15	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
164	20240703	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-40	5	-2.14	117161835	64059	113.21	1871	1871	1801	2425	1307	1866	1828.97	14.80	-14605	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	672	-2.43	1.11	12	0.17	-752.00	1641.00	4435	20230703	-58.83	1765	20240627	3.46	3690	-50.51	20240103	1765	3.46	20240627	4435	-58.83	20230703	1765	3.46	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
165	20240703	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-40	5	-2.14	111066692	60708	107.29	1871	1871	1801	2425	1307	1866	1829.52	14.80	-14836	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	672	-2.43	1.11	12	0.16	-752.00	1641.00	4435	20230703	-58.83	1765	20240627	3.46	3690	-50.51	20240103	1765	3.46	20240627	4435	-58.83	20230703	1765	3.46	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
166	20240703	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-41	5	-2.20	102522271	56027	99.02	1871	1871	1801	2425	1307	1866	1829.87	14.80	-14081	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	672	-2.43	1.11	12	0.15	-752.00	1641.00	4435	20230703	-58.85	1765	20240627	3.40	3690	-50.54	20240103	1765	3.40	20240627	4435	-58.85	20230703	1765	3.40	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
167	20240703	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-52	5	-2.79	81644885	44571	78.77	1871	1871	1801	2425	1307	1866	1831.79	14.80	-12408	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	668	-2.41	1.11	12	0.12	-752.00	1641.00	4435	20230703	-59.10	1765	20240627	2.78	3690	-50.84	20240103	1765	2.78	20240627	4435	-59.10	20230703	1765	2.78	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
168	20240703	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	-17	5	-0.91	34613358	18697	33.04	1871	1871	1829	2425	1307	1866	1851.28	14.80	-9218	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	680	-2.46	1.13	12	0.05	-752.00	1641.00	4435	20230703	-58.31	1765	20240627	4.76	3690	-49.89	20240103	1765	4.76	20240627	4435	-58.31	20230703	1765	4.76	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
169	20240703	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-8	5	-0.43	9779140	5277	9.33	1871	1871	1829	2425	1307	1866	1853.16	14.80	-3023	1962	1914	1872	1824	1782	1893	1803	184	559	500	1260	1	1	36798858	684	-2.47	1.13	12	0.01	-752.00	1641.00	4435	20230703	-58.11	1765	20240627	5.27	3690	-49.65	20240103	1765	5.27	20240627	4435	-58.11	20230703	1765	5.27	20240627	0.87	N	263050	500	183 억	5444436	N	N	N	N
170	20240702	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-4	5	-0.21	104841078	56582	70.69	1871	1920	1830	2430	1309	1870	1852.90	14.80	871	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	687	-2.48	1.14	12	0.15	-752.00	1641.00	4435	20230703	-57.93	1765	20240627	5.72	3690	-49.43	20240103	1765	5.72	20240627	4435	-57.93	20230703	1765	5.72	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
171	20240702	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-10	5	-0.53	100059049	54012	67.48	1871	1920	1830	2430	1309	1870	1852.53	14.80	866	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	684	-2.47	1.13	12	0.15	-752.00	1641.00	4435	20230703	-58.06	1765	20240627	5.38	3690	-49.59	20240103	1765	5.38	20240627	4435	-58.06	20230703	1765	5.38	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
172	20240702	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-10	5	-0.53	87777424	47414	59.24	1871	1920	1830	2430	1309	1870	1851.30	14.80	-1645	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	684	-2.47	1.13	12	0.13	-752.00	1641.00	4435	20230703	-58.06	1765	20240627	5.38	3690	-49.59	20240103	1765	5.38	20240627	4435	-58.06	20230703	1765	5.38	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
173	20240702	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-8	5	-0.43	84400761	45596	56.97	1871	1920	1830	2430	1309	1870	1851.06	14.80	-1307	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	685	-2.48	1.13	12	0.12	-752.00	1641.00	4435	20230703	-58.02	1765	20240627	5.50	3690	-49.54	20240103	1765	5.50	20240627	4435	-58.02	20230703	1765	5.50	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
174	20240702	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-8	5	-0.43	80571683	43531	54.39	1871	1920	1830	2430	1309	1870	1850.90	14.80	-1350	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	685	-2.48	1.13	12	0.12	-752.00	1641.00	4435	20230703	-58.02	1765	20240627	5.50	3690	-49.54	20240103	1765	5.50	20240627	4435	-58.02	20230703	1765	5.50	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
175	20240702	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	-7	5	-0.37	76540053	41355	51.67	1871	1920	1830	2430	1309	1870	1850.81	14.80	-1870	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	686	-2.48	1.14	12	0.11	-752.00	1641.00	4435	20230703	-57.99	1765	20240627	5.55	3690	-49.51	20240103	1765	5.55	20240627	4435	-57.99	20230703	1765	5.55	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
176	20240702	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	-33	5	-1.76	33147451	17908	22.37	1871	1920	1830	2430	1309	1870	1850.99	14.80	-7708	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	676	-2.44	1.12	12	0.05	-752.00	1641.00	4435	20230703	-58.58	1765	20240627	4.08	3690	-50.22	20240103	1765	4.08	20240627	4435	-58.58	20230703	1765	4.08	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
177	20240702	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	-1	5	-0.05	9227537	4951	6.19	1871	1920	1855	2430	1309	1870	1863.77	14.80	-387	1966	1918	1864	1816	1762	1942	1840	184	560	500	1270	1	1	36798858	688	-2.49	1.14	12	0.01	-752.00	1641.00	4435	20230703	-57.86	1765	20240627	5.89	3690	-49.35	20240103	1765	5.89	20240627	4435	-57.86	20230703	1765	5.89	20240627	0.85	N	263050	500	183 억	5444920	N	N	N	N
178	20240701	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	33	2	1.80	150159535	80039	62.44	1810	1912	1810	2385	1286	1837	1876.13	14.72	28348	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	688	-2.49	1.14	12	0.22	-752.00	1641.00	4435	20230703	-57.84	1765	20240627	5.95	3690	-49.32	20240103	1765	5.95	20240627	4435	-57.84	20230703	1765	5.95	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
179	20240701	151008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	33	2	1.80	134099526	71451	55.74	1810	1912	1810	2385	1286	1837	1876.80	14.72	26757	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	688	-2.49	1.14	12	0.19	-752.00	1641.00	4435	20230703	-57.84	1765	20240627	5.95	3690	-49.32	20240103	1765	5.95	20240627	4435	-57.84	20230703	1765	5.95	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
180	20240701	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1877	40	2	2.18	113673380	60573	47.26	1810	1912	1810	2385	1286	1837	1876.63	14.72	23383	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	691	-2.50	1.14	12	0.16	-752.00	1641.00	4435	20230703	-57.68	1765	20240627	6.35	3690	-49.13	20240103	1765	6.35	20240627	4435	-57.68	20230703	1765	6.35	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
181	20240701	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	67	2	3.65	92614256	49365	38.51	1810	1912	1810	2385	1286	1837	1876.11	14.72	19778	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	701	-2.53	1.16	12	0.13	-752.00	1641.00	4435	20230703	-57.07	1765	20240627	7.88	3690	-48.40	20240103	1765	7.88	20240627	4435	-57.07	20230703	1765	7.88	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
182	20240701	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	63	2	3.43	70452456	37706	29.42	1810	1900	1810	2385	1286	1837	1868.47	14.72	12962	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	699	-2.53	1.16	12	0.10	-752.00	1641.00	4435	20230703	-57.16	1765	20240627	7.65	3690	-48.51	20240103	1765	7.65	20240627	4435	-57.16	20230703	1765	7.65	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
183	20240701	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	38	2	2.07	38034689	20533	16.02	1810	1892	1810	2385	1286	1837	1852.37	14.72	-556	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	690	-2.49	1.14	12	0.06	-752.00	1641.00	4435	20230703	-57.72	1765	20240627	6.23	3690	-49.19	20240103	1765	6.23	20240627	4435	-57.72	20230703	1765	6.23	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
184	20240701	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	42	2	2.29	33474565	18094	14.12	1810	1892	1810	2385	1286	1837	1850.04	14.72	-1297	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	691	-2.50	1.15	12	0.05	-752.00	1641.00	4435	20230703	-57.63	1765	20240627	6.46	3690	-49.08	20240103	1765	6.46	20240627	4435	-57.63	20230703	1765	6.46	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N
185	20240701	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	46	2	2.50	25875115	14016	10.93	1810	1892	1810	2385	1286	1837	1846.11	14.72	-1167	1923	1880	1835	1792	1747	1901	1813	184	548	500	1240	1	1	36798858	693	-2.50	1.15	12	0.04	-752.00	1641.00	4435	20230703	-57.54	1765	20240627	6.69	3690	-48.97	20240103	1765	6.69	20240627	4435	-57.54	20230703	1765	6.69	20240627	0.86	N	263050	500	183 억	5416598	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History