KissMeData/067080/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10320	-240	5	-2.27	1575013740	153073	111.88	10460	10600	10130	13720	7400	10560	10289.27	1.27	-53788	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1921	-166.45	2.33	12	0.82	-62.00	4426.00	15980	20230919	-35.42	7390	20230726	39.65	13670	-24.51	20240308	8680	18.89	20240118	15980	-35.42	20230919	7660	34.73	20230818	5.71	N	067080	500	93 억	237275	N	N	25	N	N
3	20240731	150632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10290	-270	5	-2.56	1487566740	144591	105.68	10460	10600	10130	13720	7400	10560	10288.10	1.27	-53322	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1916	-165.97	2.32	12	0.78	-62.00	4426.00	15980	20230919	-35.61	7390	20230726	39.24	13670	-24.73	20240308	8680	18.55	20240118	15980	-35.61	20230919	7660	34.33	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
4	20240731	140633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10130	-430	5	-4.07	1319974830	128169	93.68	10460	10600	10130	13720	7400	10560	10298.71	1.27	-52737	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1886	-163.39	2.29	12	0.69	-62.00	4426.00	15980	20230919	-36.61	7390	20230726	37.08	13670	-25.90	20240308	8680	16.71	20240118	15980	-36.61	20230919	7660	32.25	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
5	20240731	130631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10220	-340	5	-3.22	1042433400	100858	73.72	10460	10600	10180	13720	7400	10560	10335.65	1.27	-36298	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1903	-164.84	2.31	12	0.54	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7660	33.42	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
6	20240731	120632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10240	-320	5	-3.03	643457410	61942	45.27	10460	10600	10230	13720	7400	10560	10388.06	1.27	-27298	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1906	-165.16	2.31	12	0.33	-62.00	4426.00	15980	20230919	-35.92	7390	20230726	38.57	13670	-25.09	20240308	8680	17.97	20240118	15980	-35.92	20230919	7660	33.68	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
7	20240731	110633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10340	-220	5	-2.08	467757420	44896	32.81	10460	10600	10310	13720	7400	10560	10418.69	1.27	-20934	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1925	-166.77	2.34	12	0.24	-62.00	4426.00	15980	20230919	-35.29	7390	20230726	39.92	13670	-24.36	20240308	8680	19.12	20240118	15980	-35.29	20230919	7660	34.99	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
8	20240731	100632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10410	-150	5	-1.42	196657320	18782	13.73	10460	10600	10370	13720	7400	10560	10470.52	1.27	-91	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1938	-167.90	2.35	12	0.10	-62.00	4426.00	15980	20230919	-34.86	7390	20230726	40.87	13670	-23.85	20240308	8680	19.93	20240118	15980	-34.86	20230919	7660	35.90	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
9	20240731	090626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10530	-30	5	-0.28	22988450	2189	1.60	10460	10590	10460	13720	7400	10560	10501.80	1.27	-219	11060	10810	10560	10310	10060	10685	10185	93	3160	500	6540	10	1	18616650	1960	-169.84	2.38	12	0.01	-62.00	4426.00	15980	20230919	-34.11	7390	20230726	42.49	13670	-22.97	20240308	8680	21.31	20240118	15980	-34.11	20230919	7660	37.47	20230818	5.71	N	067080	500	93 억	237275	N	N	197	N	N
10	20240730	160615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10560	-140	5	-1.31	1434098150	136353	88.31	10800	10810	10310	13910	7490	10700	10517.29	1.32	-6892	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1966	-170.32	2.39	12	0.73	-62.00	4426.00	15980	20230919	-33.92	7390	20230726	42.90	13670	-22.75	20240308	8680	21.66	20240118	15980	-33.92	20230919	7660	37.86	20230818	5.72	N	067080	500	93 억	246598	N	N	197	N	N
11	20240730	150625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10500	-200	5	-1.87	1309548420	124532	80.66	10800	10810	10310	13910	7490	10700	10515.64	1.32	-10447	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1955	-169.35	2.37	12	0.67	-62.00	4426.00	15980	20230919	-34.29	7390	20230726	42.08	13670	-23.19	20240308	8680	20.97	20240118	15980	-34.29	20230919	7660	37.08	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
12	20240730	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10410	-290	5	-2.71	944749470	89579	58.02	10800	10810	10400	13910	7490	10700	10546.41	1.32	-16801	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1938	-167.90	2.35	12	0.48	-62.00	4426.00	15980	20230919	-34.86	7390	20230726	40.87	13670	-23.85	20240308	8680	19.93	20240118	15980	-34.86	20230919	7660	35.90	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
13	20240730	130622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	-270	5	-2.52	887729030	84110	54.48	10800	10810	10400	13910	7490	10700	10554.24	1.32	-16269	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1942	-168.23	2.36	12	0.45	-62.00	4426.00	15980	20230919	-34.73	7390	20230726	41.14	13670	-23.70	20240308	8680	20.16	20240118	15980	-34.73	20230919	7660	36.16	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
14	20240730	120617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10420	-280	5	-2.62	831755710	78734	50.99	10800	10810	10420	13910	7490	10700	10563.99	1.32	-12639	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1940	-168.06	2.35	12	0.42	-62.00	4426.00	15980	20230919	-34.79	7390	20230726	41.00	13670	-23.77	20240308	8680	20.05	20240118	15980	-34.79	20230919	7660	36.03	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
15	20240730	110623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10470	-230	5	-2.15	710739730	67160	43.50	10800	10810	10420	13910	7490	10700	10582.64	1.32	-8549	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1949	-168.87	2.37	12	0.36	-62.00	4426.00	15980	20230919	-34.48	7390	20230726	41.68	13670	-23.41	20240308	8680	20.62	20240118	15980	-34.48	20230919	7660	36.68	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
16	20240730	100625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10500	-200	5	-1.87	492804850	46341	30.01	10800	10810	10490	13910	7490	10700	10634.20	1.32	-9094	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1955	-169.35	2.37	12	0.25	-62.00	4426.00	15980	20230919	-34.29	7390	20230726	42.08	13670	-23.19	20240308	8680	20.97	20240118	15980	-34.29	20230919	7660	37.08	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
17	20240730	090626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	20	2	0.19	91128810	8468	5.48	10800	10810	10720	13910	7490	10700	10762.14	1.32	-2423	11193	10946	10603	10356	10013	11070	10480	93	3210	500	6630	10	1	18616650	1996	-172.90	2.42	12	0.05	-62.00	4426.00	15980	20230919	-32.92	7390	20230726	45.06	13670	-21.58	20240308	8680	23.50	20240118	15980	-32.92	20230919	7660	39.95	20230818	5.72	N	067080	500	93 억	246598	N	N	1	N	N
18	20240729	160615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	440	2	4.29	1643415240	154009	241.58	10290	10850	10260	13330	7190	10260	10670.72	1.07	51039	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1992	-172.58	2.42	12	0.83	-62.00	4426.00	15980	20230919	-33.04	7390	20230726	44.79	13670	-21.73	20240308	8680	23.27	20240118	15980	-33.04	20230919	7660	39.69	20230818	5.74	N	067080	500	93 억	198453	N	N	1	N	N
19	20240729	150622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10660	400	2	3.90	1540167810	144354	226.43	10290	10850	10260	13330	7190	10260	10669.38	1.07	49670	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1985	-171.94	2.41	12	0.78	-62.00	4426.00	15980	20230919	-33.29	7390	20230726	44.25	13670	-22.02	20240308	8680	22.81	20240118	15980	-33.29	20230919	7660	39.16	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
20	20240729	140626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	440	2	4.29	1344111240	126062	197.74	10290	10850	10260	13330	7190	10260	10662.30	1.07	49601	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1992	-172.58	2.42	12	0.68	-62.00	4426.00	15980	20230919	-33.04	7390	20230726	44.79	13670	-21.73	20240308	8680	23.27	20240118	15980	-33.04	20230919	7660	39.69	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
21	20240729	130629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10740	480	2	4.68	1283323790	120401	188.86	10290	10850	10260	13330	7190	10260	10658.75	1.07	48710	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1999	-173.23	2.43	12	0.65	-62.00	4426.00	15980	20230919	-32.79	7390	20230726	45.33	13670	-21.43	20240308	8680	23.73	20240118	15980	-32.79	20230919	7660	40.21	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
22	20240729	120622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	490	2	4.78	1185744940	111320	174.61	10290	10850	10260	13330	7190	10260	10651.68	1.07	45934	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	2001	-173.39	2.43	12	0.60	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7660	40.34	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
23	20240729	110619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10660	400	2	3.90	1064081480	99955	156.79	10290	10850	10260	13330	7190	10260	10645.61	1.07	41648	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1985	-171.94	2.41	12	0.54	-62.00	4426.00	15980	20230919	-33.29	7390	20230726	44.25	13670	-22.02	20240308	8680	22.81	20240118	15980	-33.29	20230919	7660	39.16	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
24	20240729	100617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	440	2	4.29	925317040	86945	136.38	10290	10850	10260	13330	7190	10260	10642.56	1.07	39784	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1992	-172.58	2.42	12	0.47	-62.00	4426.00	15980	20230919	-33.04	7390	20230726	44.79	13670	-21.73	20240308	8680	23.27	20240118	15980	-33.04	20230919	7660	39.69	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
25	20240729	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10490	230	2	2.24	173927720	16628	26.08	10290	10580	10260	13330	7190	10260	10459.93	1.07	4123	10466	10362	10246	10142	10026	10415	10195	93	3070	500	6360	10	1	18616650	1953	-169.19	2.37	12	0.09	-62.00	4426.00	15980	20230919	-34.36	7390	20230726	41.95	13670	-23.26	20240308	8680	20.85	20240118	15980	-34.36	20230919	7660	36.95	20230818	5.74	N	067080	500	93 억	198453	N	N	211	N	N
26	20240726	160607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10260	110	2	1.08	643894740	63041	54.79	10160	10350	10130	13190	7110	10150	10213.89	1.05	3901	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1910	-165.48	2.32	12	0.34	-62.00	4426.00	15980	20230919	-35.79	7390	20230726	38.84	13670	-24.95	20240308	8680	18.20	20240118	15980	-35.79	20230919	7390	38.84	20230726	5.69	N	067080	500	93 억	195813	N	N	211	N	N
27	20240726	150612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10180	30	2	0.30	584334420	57219	49.73	10160	10350	10130	13190	7110	10150	10212.24	1.05	2737	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1895	-164.19	2.30	12	0.31	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
28	20240726	140615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10150	0	3	0.00	479564480	46904	40.77	10160	10350	10130	13190	7110	10150	10224.38	1.05	-1042	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1890	-163.71	2.29	12	0.25	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
29	20240726	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10250	100	2	0.99	355333120	34734	30.19	10160	10350	10130	13190	7110	10150	10230.12	1.05	5002	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1908	-165.32	2.32	12	0.19	-62.00	4426.00	15980	20230919	-35.86	7390	20230726	38.70	13670	-25.02	20240308	8680	18.09	20240118	15980	-35.86	20230919	7390	38.70	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
30	20240726	120618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10210	60	2	0.59	318400390	31125	27.05	10160	10350	10130	13190	7110	10150	10229.73	1.05	5833	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1901	-164.68	2.31	12	0.17	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
31	20240726	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10240	90	2	0.89	257414670	25159	21.87	10160	10350	10130	13190	7110	10150	10231.51	1.05	7409	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1906	-165.16	2.31	12	0.14	-62.00	4426.00	15980	20230919	-35.92	7390	20230726	38.57	13670	-25.09	20240308	8680	17.97	20240118	15980	-35.92	20230919	7390	38.57	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
32	20240726	100615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10250	100	2	0.99	204018630	19959	17.35	10160	10350	10130	13190	7110	10150	10221.89	1.05	5845	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1908	-165.32	2.32	12	0.11	-62.00	4426.00	15980	20230919	-35.86	7390	20230726	38.70	13670	-25.02	20240308	8680	18.09	20240118	15980	-35.86	20230919	7390	38.70	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
33	20240726	090610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10210	60	2	0.59	17493480	1721	1.50	10160	10220	10160	13190	7110	10150	10164.72	1.05	353	10643	10396	10253	10006	9863	10325	9935	93	3040	500	6290	10	1	18616650	1901	-164.68	2.31	12	0.01	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	5.69	N	067080	500	93 억	195813	N	N	264	N	N
34	20240725	160611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10150	-240	5	-2.31	1165336500	114284	105.55	10250	10500	10110	13500	7280	10390	10196.97	1.00	10261	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1890	-163.71	2.29	12	0.61	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	5.75	N	067080	500	93 억	186374	N	N	264	N	N
35	20240725	150620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10120	-270	5	-2.60	1087312830	106581	98.43	10250	10500	10110	13500	7280	10390	10201.75	1.00	12426	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1884	-163.23	2.29	12	0.57	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
36	20240725	140619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10230	-160	5	-1.54	962546700	94293	87.09	10250	10500	10110	13500	7280	10390	10208.04	1.00	10043	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1904	-165.00	2.31	12	0.51	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
37	20240725	130613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10160	-230	5	-2.21	856825940	83926	77.51	10250	10500	10110	13500	7280	10390	10209.30	1.00	7874	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1891	-163.87	2.30	12	0.45	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
38	20240725	120616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10170	-220	5	-2.12	622073290	60856	56.20	10250	10500	10110	13500	7280	10390	10222.05	1.00	4526	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1893	-164.03	2.30	12	0.33	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
39	20240725	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10160	-230	5	-2.21	564967770	55248	51.03	10250	10500	10110	13500	7280	10390	10226.03	1.00	3359	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1891	-163.87	2.30	12	0.30	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
40	20240725	100612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10160	-230	5	-2.21	380329360	37043	34.21	10250	10500	10140	13500	7280	10390	10267.24	1.00	-2715	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1891	-163.87	2.30	12	0.20	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
41	20240725	090610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10290	-100	5	-0.96	36422920	3541	3.27	10250	10380	10250	13500	7280	10390	10286.05	1.00	1391	10676	10532	10436	10292	10196	10485	10245	93	3110	500	6440	10	1	18616650	1916	-165.97	2.32	12	0.02	-62.00	4426.00	15980	20230919	-35.61	7390	20230726	39.24	13670	-24.73	20240308	8680	18.55	20240118	15980	-35.61	20230919	7390	39.24	20230726	5.75	N	067080	500	93 억	186374	N	N	4493	N	N
42	20240724	160607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10390	-110	5	-1.05	1113954920	106409	30.18	10430	10580	10340	13650	7350	10500	10468.66	0.97	221	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1934	-167.58	2.35	12	0.57	-62.00	4426.00	15980	20230919	-34.98	7390	20230726	40.60	13670	-23.99	20240308	8680	19.70	20240118	15980	-34.98	20230919	7390	40.60	20230726	5.72	N	067080	500	93 억	180630	N	N	4493	N	N
43	20240724	150616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10470	-30	5	-0.29	994712800	94964	26.94	10430	10580	10340	13650	7350	10500	10474.63	0.97	-1616	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1949	-168.87	2.37	12	0.51	-62.00	4426.00	15980	20230919	-34.48	7390	20230726	41.68	13670	-23.41	20240308	8680	20.62	20240118	15980	-34.48	20230919	7390	41.68	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
44	20240724	140613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10460	-40	5	-0.38	845925160	80782	22.91	10430	10580	10340	13650	7350	10500	10471.70	0.97	-2329	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1947	-168.71	2.36	12	0.43	-62.00	4426.00	15980	20230919	-34.54	7390	20230726	41.54	13670	-23.48	20240308	8680	20.51	20240118	15980	-34.54	20230919	7390	41.54	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
45	20240724	130618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10410	-90	5	-0.86	765465020	73102	20.74	10430	10580	10340	13650	7350	10500	10471.19	0.97	-2098	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1938	-167.90	2.35	12	0.39	-62.00	4426.00	15980	20230919	-34.86	7390	20230726	40.87	13670	-23.85	20240308	8680	19.93	20240118	15980	-34.86	20230919	7390	40.87	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
46	20240724	120619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10460	-40	5	-0.38	574133380	54719	15.52	10430	10580	10360	13650	7350	10500	10492.40	0.97	-2006	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1947	-168.71	2.36	12	0.29	-62.00	4426.00	15980	20230919	-34.54	7390	20230726	41.54	13670	-23.48	20240308	8680	20.51	20240118	15980	-34.54	20230919	7390	41.54	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
47	20240724	110615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10480	-20	5	-0.19	507097560	48320	13.71	10430	10580	10360	13650	7350	10500	10494.57	0.97	725	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1951	-169.03	2.37	12	0.26	-62.00	4426.00	15980	20230919	-34.42	7390	20230726	41.81	13670	-23.34	20240308	8680	20.74	20240118	15980	-34.42	20230919	7390	41.81	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
48	20240724	100616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10460	-40	5	-0.38	316296170	30166	8.56	10430	10580	10360	13650	7350	10500	10485.19	0.97	1613	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1947	-168.71	2.36	12	0.16	-62.00	4426.00	15980	20230919	-34.54	7390	20230726	41.54	13670	-23.48	20240308	8680	20.51	20240118	15980	-34.54	20230919	7390	41.54	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
49	20240724	090611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10420	-80	5	-0.76	61380860	5891	1.67	10430	10500	10360	13650	7350	10500	10419.43	0.97	-3028	11373	10936	10563	10126	9753	11155	10345	93	3150	500	6510	10	1	18616650	1940	-168.06	2.35	12	0.03	-62.00	4426.00	15980	20230919	-34.79	7390	20230726	41.00	13670	-23.77	20240308	8680	20.05	20240118	15980	-34.79	20230919	7390	41.00	20230726	5.72	N	067080	500	93 억	180630	N	N	6252	N	N
50	20240723	160605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10500	320	2	3.14	3728401640	350113	318.39	10190	11000	10190	13230	7130	10180	10649.61	0.74	42119	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1955	-169.35	2.37	12	1.88	-62.00	4426.00	15980	20230919	-34.29	7390	20230726	42.08	13670	-23.19	20240308	8680	20.97	20240118	15980	-34.29	20230919	7390	42.08	20230726	5.76	N	067080	500	93 억	137682	N	N	6252	N	N
51	20240723	150618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10490	310	2	3.05	3615569460	339365	308.62	10190	11000	10190	13230	7130	10180	10653.93	0.74	43079	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1953	-169.19	2.37	12	1.82	-62.00	4426.00	15980	20230919	-34.36	7390	20230726	41.95	13670	-23.26	20240308	8680	20.85	20240118	15980	-34.36	20230919	7390	41.95	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
52	20240723	140607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10470	290	2	2.85	3431917240	321844	292.69	10190	11000	10190	13230	7130	10180	10663.29	0.74	40794	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1949	-168.87	2.37	12	1.73	-62.00	4426.00	15980	20230919	-34.48	7390	20230726	41.68	13670	-23.41	20240308	8680	20.62	20240118	15980	-34.48	20230919	7390	41.68	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
53	20240723	130605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	500	2	4.91	3303070580	309675	281.62	10190	11000	10190	13230	7130	10180	10666.25	0.74	42167	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1988	-172.26	2.41	12	1.66	-62.00	4426.00	15980	20230919	-33.17	7390	20230726	44.52	13670	-21.87	20240308	8680	23.04	20240118	15980	-33.17	20230919	7390	44.52	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
54	20240723	120609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10620	440	2	4.32	2778109260	259995	236.44	10190	11000	10190	13230	7130	10180	10685.24	0.74	46455	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1977	-171.29	2.40	12	1.40	-62.00	4426.00	15980	20230919	-33.54	7390	20230726	43.71	13670	-22.31	20240308	8680	22.35	20240118	15980	-33.54	20230919	7390	43.71	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
55	20240723	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	570	2	5.60	2278712980	213169	193.86	10190	11000	10190	13230	7130	10180	10689.70	0.74	34005	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	2001	-173.39	2.43	12	1.15	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
56	20240723	100609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10530	350	2	3.44	652310010	61963	56.35	10190	10700	10190	13230	7130	10180	10527.41	0.74	19021	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1960	-169.84	2.38	12	0.33	-62.00	4426.00	15980	20230919	-34.11	7390	20230726	42.49	13670	-22.97	20240308	8680	21.31	20240118	15980	-34.11	20230919	7390	42.49	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
57	20240723	090611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10270	90	2	0.88	31038390	3027	2.75	10190	10370	10190	13230	7130	10180	10253.85	0.74	1302	10546	10362	10196	10012	9846	10280	9930	93	3050	500	6310	10	1	18616650	1912	-165.65	2.32	12	0.02	-62.00	4426.00	15980	20230919	-35.73	7390	20230726	38.97	13670	-24.87	20240308	8680	18.32	20240118	15980	-35.73	20230919	7390	38.97	20230726	5.76	N	067080	500	93 억	137682	N	N	25	N	N
58	20240722	160603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10180	-230	5	-2.21	1112090180	109655	32.93	10290	10380	10030	13530	7290	10410	10141.19	0.74	64	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1895	-164.19	2.30	12	0.59	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	5.70	N	067080	500	93 억	136868	N	N	25	N	N
59	20240722	150608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10210	-200	5	-1.92	1028598210	101459	30.47	10290	10380	10030	13530	7290	10410	10138.07	0.74	-2838	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1901	-164.68	2.31	12	0.54	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
60	20240722	140609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10220	-190	5	-1.83	896428200	88525	26.58	10290	10380	10030	13530	7290	10410	10126.27	0.74	-4299	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1903	-164.84	2.31	12	0.48	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
61	20240722	130605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10090	-320	5	-3.07	770911180	76183	22.88	10290	10380	10030	13530	7290	10410	10119.20	0.74	-4022	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1878	-162.74	2.28	12	0.41	-62.00	4426.00	15980	20230919	-36.86	7390	20230726	36.54	13670	-26.19	20240308	8680	16.24	20240118	15980	-36.86	20230919	7390	36.54	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
62	20240722	120607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10130	-280	5	-2.69	696438620	68792	20.66	10290	10380	10030	13530	7290	10410	10123.83	0.74	-3263	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1886	-163.39	2.29	12	0.37	-62.00	4426.00	15980	20230919	-36.61	7390	20230726	37.08	13670	-25.90	20240308	8680	16.71	20240118	15980	-36.61	20230919	7390	37.08	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
63	20240722	110605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10060	-350	5	-3.36	577132340	56942	17.10	10290	10380	10030	13530	7290	10410	10135.44	0.74	-6156	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1873	-162.26	2.27	12	0.31	-62.00	4426.00	15980	20230919	-37.05	7390	20230726	36.13	13670	-26.41	20240308	8680	15.90	20240118	15980	-37.05	20230919	7390	36.13	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
64	20240722	100607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10050	-360	5	-3.46	437823320	43089	12.94	10290	10380	10030	13530	7290	10410	10160.91	0.74	-786	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1871	-162.10	2.27	12	0.23	-62.00	4426.00	15980	20230919	-37.11	7390	20230726	35.99	13670	-26.48	20240308	8680	15.78	20240118	15980	-37.11	20230919	7390	35.99	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
65	20240722	090605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10220	-190	5	-1.83	94169580	9170	2.75	10290	10380	10210	13530	7290	10410	10269.31	0.74	2200	11176	10792	10406	10022	9636	10600	9830	93	3120	500	6450	10	1	18616650	1903	-164.84	2.31	12	0.05	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	5.70	N	067080	500	93 억	136868	N	N	675	N	N
66	20240719	160553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10410	-440	5	-4.06	3425531170	332384	170.35	10720	10790	10020	14100	7600	10850	10305.04	0.88	-26630	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1938	-167.90	2.35	12	1.79	-62.00	4426.00	15980	20230919	-34.86	7390	20230726	40.87	13670	-23.85	20240308	8680	19.93	20240118	15980	-34.86	20230919	7390	40.87	20230726	5.62	N	067080	500	93 억	163108	N	N	675	N	N
67	20240719	150558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10490	-360	5	-3.32	3180375470	308907	158.31	10720	10790	10020	14100	7600	10850	10295.49	0.88	-32732	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1953	-169.19	2.37	12	1.66	-62.00	4426.00	15980	20230919	-34.36	7390	20230726	41.95	13670	-23.26	20240308	8680	20.85	20240118	15980	-34.36	20230919	7390	41.95	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
68	20240719	140602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10370	-480	5	-4.42	2833391870	275668	141.28	10720	10790	10020	14100	7600	10850	10278.17	0.88	-46585	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1931	-167.26	2.34	12	1.48	-62.00	4426.00	15980	20230919	-35.11	7390	20230726	40.32	13670	-24.14	20240308	8680	19.47	20240118	15980	-35.11	20230919	7390	40.32	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
69	20240719	130554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10230	-620	5	-5.71	2623467510	255220	130.80	10720	10790	10020	14100	7600	10850	10279.13	0.88	-49809	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1904	-165.00	2.31	12	1.37	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
70	20240719	120554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10230	-620	5	-5.71	2499054230	243031	124.55	10720	10790	10020	14100	7600	10850	10282.75	0.88	-48638	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1904	-165.00	2.31	12	1.31	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
71	20240719	110558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10110	-740	5	-6.82	2283701430	221932	113.74	10720	10790	10020	14100	7600	10850	10289.97	0.88	-45340	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1882	-163.06	2.28	12	1.19	-62.00	4426.00	15980	20230919	-36.73	7390	20230726	36.81	13670	-26.04	20240308	8680	16.47	20240118	15980	-36.73	20230919	7390	36.81	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
72	20240719	100509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10120	-730	5	-6.73	1857403670	179746	92.12	10720	10790	10020	14100	7600	10850	10333.35	0.88	-29000	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1884	-163.23	2.29	12	0.97	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
73	20240719	090608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10590	-260	5	-2.40	165365640	15525	7.96	10720	10790	10580	14100	7600	10850	10650.93	0.88	2844	11336	11092	10796	10552	10256	11215	10675	93	3250	500	6720	10	1	18616650	1972	-170.81	2.39	12	0.08	-62.00	4426.00	15980	20230919	-33.73	7390	20230726	43.30	13670	-22.53	20240308	8680	22.00	20240118	15980	-33.73	20230919	7390	43.30	20230726	5.62	N	067080	500	93 억	163108	N	N	13	N	N
74	20240718	160547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10850	20	2	0.18	2090844590	194987	97.40	10700	11040	10500	14070	7590	10830	10722.47	0.65	43877	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	2020	-175.00	2.45	12	1.05	-62.00	4426.00	15980	20230919	-32.10	7390	20230726	46.82	13670	-20.63	20240308	8680	25.00	20240118	15980	-32.10	20230919	7390	46.82	20230726	5.58	N	067080	500	93 억	120342	N	N	13	N	N
75	20240718	150555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10780	-50	5	-0.46	2032477110	189597	94.71	10700	11040	10500	14070	7590	10830	10719.99	0.65	43632	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	2007	-173.87	2.44	12	1.02	-62.00	4426.00	15980	20230919	-32.54	7390	20230726	45.87	13670	-21.14	20240308	8680	24.19	20240118	15980	-32.54	20230919	7390	45.87	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
76	20240718	140550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10810	-20	5	-0.18	1917222820	178896	89.36	10700	11040	10500	14070	7590	10830	10716.97	0.65	41544	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	2012	-174.35	2.44	12	0.96	-62.00	4426.00	15980	20230919	-32.35	7390	20230726	46.28	13670	-20.92	20240308	8680	24.54	20240118	15980	-32.35	20230919	7390	46.28	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
77	20240718	130552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-10	5	-0.09	1762286230	164639	82.24	10700	11040	10500	14070	7590	10830	10703.94	0.65	45608	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	2014	-174.52	2.44	12	0.88	-62.00	4426.00	15980	20230919	-32.29	7390	20230726	46.41	13670	-20.85	20240308	8680	24.65	20240118	15980	-32.29	20230919	7390	46.41	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
78	20240718	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10880	50	2	0.46	1665798310	155736	77.79	10700	11040	10500	14070	7590	10830	10696.30	0.65	44137	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	2025	-175.48	2.46	12	0.84	-62.00	4426.00	15980	20230919	-31.91	7390	20230726	47.23	13670	-20.41	20240308	8680	25.35	20240118	15980	-31.91	20230919	7390	47.23	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
79	20240718	110554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	-70	5	-0.65	1550827250	145066	72.46	10700	11040	10500	14070	7590	10830	10690.49	0.65	42686	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	2003	-173.55	2.43	12	0.78	-62.00	4426.00	15980	20230919	-32.67	7390	20230726	45.60	13670	-21.29	20240308	8680	23.96	20240118	15980	-32.67	20230919	7390	45.60	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
80	20240718	100556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	-110	5	-1.02	819555080	77232	38.58	10700	10800	10500	14070	7590	10830	10611.60	0.65	15298	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	1996	-172.90	2.42	12	0.41	-62.00	4426.00	15980	20230919	-32.92	7390	20230726	45.06	13670	-21.58	20240308	8680	23.50	20240118	15980	-32.92	20230919	7390	45.06	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
81	20240718	090556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10580	-250	5	-2.31	211108120	19771	9.88	10700	10790	10580	14070	7590	10830	10677.67	0.65	2459	11656	11242	11036	10622	10416	11140	10520	93	3240	500	6710	10	1	18616650	1970	-170.65	2.39	12	0.11	-62.00	4426.00	15980	20230919	-33.79	7390	20230726	43.17	13670	-22.60	20240308	8680	21.89	20240118	15980	-33.79	20230919	7390	43.17	20230726	5.58	N	067080	500	93 억	120342	N	N	10441	N	N
82	20240717	160620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10830	-470	5	-4.16	2181055010	196650	85.06	11450	11450	10830	14690	7910	11300	11090.87	0.73	-15023	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2016	-174.68	2.45	12	1.06	-62.00	4426.00	15980	20230919	-32.23	7390	20230726	46.55	13670	-20.78	20240308	8680	24.77	20240118	15980	-32.23	20230919	7390	46.55	20230726	5.63	N	067080	500	93 억	135362	N	N	10441	N	N
83	20240717	150623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10930	-370	5	-3.27	1879446780	168886	73.05	11450	11450	10850	14690	7910	11300	11128.17	0.73	-23521	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2035	-176.29	2.47	12	0.91	-62.00	4426.00	15980	20230919	-31.60	7390	20230726	47.90	13670	-20.04	20240308	8680	25.92	20240118	15980	-31.60	20230919	7390	47.90	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
84	20240717	140620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11060	-240	5	-2.12	1406323480	125718	54.38	11450	11450	11020	14690	7910	11300	11186.05	0.73	-24402	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2059	-178.39	2.50	12	0.68	-62.00	4426.00	15980	20230919	-30.79	7390	20230726	49.66	13670	-19.09	20240308	8680	27.42	20240118	15980	-30.79	20230919	7390	49.66	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
85	20240717	130619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11060	-240	5	-2.12	1178796720	105187	45.50	11450	11450	11060	14690	7910	11300	11206.40	0.73	-15686	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2059	-178.39	2.50	12	0.57	-62.00	4426.00	15980	20230919	-30.79	7390	20230726	49.66	13670	-19.09	20240308	8680	27.42	20240118	15980	-30.79	20230919	7390	49.66	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
86	20240717	120620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11110	-190	5	-1.68	1076780440	95982	41.51	11450	11450	11090	14690	7910	11300	11218.30	0.73	-12438	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2068	-179.19	2.51	12	0.52	-62.00	4426.00	15980	20230919	-30.48	7390	20230726	50.34	13670	-18.73	20240308	8680	28.00	20240118	15980	-30.48	20230919	7390	50.34	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
87	20240717	110620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11180	-120	5	-1.06	906105160	80635	34.88	11450	11450	11140	14690	7910	11300	11236.87	0.73	-7594	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2081	-180.32	2.53	12	0.43	-62.00	4426.00	15980	20230919	-30.04	7390	20230726	51.29	13670	-18.22	20240308	8680	28.80	20240118	15980	-30.04	20230919	7390	51.29	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
88	20240717	100619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11190	-110	5	-0.97	666278210	59178	25.60	11450	11450	11150	14690	7910	11300	11258.66	0.73	-7054	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2083	-180.48	2.53	12	0.32	-62.00	4426.00	15980	20230919	-29.97	7390	20230726	51.42	13670	-18.14	20240308	8680	28.92	20240118	15980	-29.97	20230919	7390	51.42	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
89	20240717	090510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11210	-90	5	-0.80	116279230	10301	4.46	11450	11450	11200	14690	7910	11300	11287.78	0.73	-2327	11806	11552	11216	10962	10626	11680	11090	93	3390	500	7000	10	1	18616650	2087	-180.81	2.53	12	0.06	-62.00	4426.00	15980	20230919	-29.85	7390	20230726	51.69	13670	-18.00	20240308	8680	29.15	20240118	15980	-29.85	20230919	7390	51.69	20230726	5.63	N	067080	500	93 억	135362	N	N	1987	N	N
90	20240716	160620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11300	90	2	0.80	2553773280	228952	75.17	11210	11470	10880	14570	7850	11210	11153.40	0.79	-16881	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2104	-182.26	2.55	12	1.23	-62.00	4426.00	15980	20230919	-29.29	7390	20230726	52.91	13670	-17.34	20240308	8680	30.18	20240118	15980	-29.29	20230919	7390	52.91	20230726	5.56	N	067080	500	93 억	146612	N	N	1987	N	N
91	20240716	150626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11180	-30	5	-0.27	2307140060	207030	67.97	11210	11470	10880	14570	7850	11210	11143.99	0.79	-13507	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2081	-180.32	2.53	12	1.11	-62.00	4426.00	15980	20230919	-30.04	7390	20230726	51.29	13670	-18.22	20240308	8680	28.80	20240118	15980	-30.04	20230919	7390	51.29	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
92	20240716	140625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11160	-50	5	-0.45	1787907590	161032	52.87	11210	11330	10880	14570	7850	11210	11102.81	0.79	-7399	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2078	-180.00	2.52	12	0.86	-62.00	4426.00	15980	20230919	-30.16	7390	20230726	51.01	13670	-18.36	20240308	8680	28.57	20240118	15980	-30.16	20230919	7390	51.01	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
93	20240716	130625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11270	60	2	0.54	1584333190	142912	46.92	11210	11330	10880	14570	7850	11210	11086.08	0.79	-4608	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2098	-181.77	2.55	12	0.77	-62.00	4426.00	15980	20230919	-29.47	7390	20230726	52.50	13670	-17.56	20240308	8680	29.84	20240118	15980	-29.47	20230919	7390	52.50	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
94	20240716	120623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11090	-120	5	-1.07	1221225140	110665	36.33	11210	11250	10880	14570	7850	11210	11035.33	0.79	-6199	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2065	-178.87	2.51	12	0.59	-62.00	4426.00	15980	20230919	-30.60	7390	20230726	50.07	13670	-18.87	20240308	8680	27.76	20240118	15980	-30.60	20230919	7390	50.07	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
95	20240716	110623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10950	-260	5	-2.32	1068246220	96792	31.78	11210	11250	10880	14570	7850	11210	11036.51	0.79	-12045	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2039	-176.61	2.47	12	0.52	-62.00	4426.00	15980	20230919	-31.48	7390	20230726	48.17	13670	-19.90	20240308	8680	26.15	20240118	15980	-31.48	20230919	7390	48.17	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
96	20240716	100624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10970	-240	5	-2.14	773300990	69838	22.93	11210	11250	10960	14570	7850	11210	11072.78	0.79	-7800	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2042	-176.94	2.48	12	0.38	-62.00	4426.00	15980	20230919	-31.35	7390	20230726	48.44	13670	-19.75	20240308	8680	26.38	20240118	15980	-31.35	20230919	7390	48.44	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
97	20240716	090622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11110	-100	5	-0.89	168436040	15113	4.96	11210	11250	11090	14570	7850	11210	11145.11	0.79	-3885	11623	11416	11173	10966	10723	11520	11070	93	3360	500	6950	10	1	18616650	2068	-179.19	2.51	12	0.08	-62.00	4426.00	15980	20230919	-30.48	7390	20230726	50.34	13670	-18.73	20240308	8680	28.00	20240118	15980	-30.48	20230919	7390	50.34	20230726	5.56	N	067080	500	93 억	146612	N	N	3428	N	N
98	20240715	160613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11210	230	2	2.09	3383363710	302050	88.23	11150	11380	10930	14270	7690	10980	11201.33	0.73	-6217	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2087	-180.81	2.53	12	1.62	-62.00	4426.00	15980	20230919	-29.85	7390	20230726	51.69	13670	-18.00	20240308	8680	29.15	20240118	15980	-29.85	20230919	7390	51.69	20230726	5.48	N	067080	500	93 억	136265	N	N	3428	N	N
99	20240715	150618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11180	200	2	1.82	3183990190	284260	83.03	11150	11380	10930	14270	7690	10980	11200.98	0.73	-6799	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2081	-180.32	2.53	12	1.53	-62.00	4426.00	15980	20230919	-30.04	7390	20230726	51.29	13670	-18.22	20240308	8680	28.80	20240118	15980	-30.04	20230919	7390	51.29	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
100	20240715	140617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11210	230	2	2.09	2952113640	263585	76.99	11150	11380	10930	14270	7690	10980	11199.85	0.73	-7672	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2087	-180.81	2.53	12	1.42	-62.00	4426.00	15980	20230919	-29.85	7390	20230726	51.69	13670	-18.00	20240308	8680	29.15	20240118	15980	-29.85	20230919	7390	51.69	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
101	20240715	130617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11160	180	2	1.64	2819764580	251763	73.54	11150	11380	10930	14270	7690	10980	11200.08	0.73	-6490	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2078	-180.00	2.52	12	1.35	-62.00	4426.00	15980	20230919	-30.16	7390	20230726	51.01	13670	-18.36	20240308	8680	28.57	20240118	15980	-30.16	20230919	7390	51.01	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
102	20240715	120617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11230	250	2	2.28	2428571710	217075	63.41	11150	11380	10930	14270	7690	10980	11187.71	0.73	-9010	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2091	-181.13	2.54	12	1.17	-62.00	4426.00	15980	20230919	-29.72	7390	20230726	51.96	13670	-17.85	20240308	8680	29.38	20240118	15980	-29.72	20230919	7390	51.96	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
103	20240715	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11240	260	2	2.37	2203537880	197097	57.57	11150	11380	10930	14270	7690	10980	11179.97	0.73	-14444	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2093	-181.29	2.54	12	1.06	-62.00	4426.00	15980	20230919	-29.66	7390	20230726	52.10	13670	-17.78	20240308	8680	29.49	20240118	15980	-29.66	20230919	7390	52.10	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
104	20240715	100617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11090	110	2	1.00	1775323100	158982	46.44	11150	11380	10930	14270	7690	10980	11166.82	0.73	-14490	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2065	-178.87	2.51	12	0.85	-62.00	4426.00	15980	20230919	-30.60	7390	20230726	50.07	13670	-18.87	20240308	8680	27.76	20240118	15980	-30.60	20230919	7390	50.07	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
105	20240715	090617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11110	130	2	1.18	273046750	24739	7.23	11150	11150	10930	14270	7690	10980	11037.10	0.73	-8213	11520	11250	10880	10610	10240	11385	10745	93	3290	500	6800	10	1	18616650	2068	-179.19	2.51	12	0.13	-62.00	4426.00	15980	20230919	-30.48	7390	20230726	50.34	13670	-18.73	20240308	8680	28.00	20240118	15980	-30.48	20230919	7390	50.34	20230726	5.48	N	067080	500	93 억	136265	N	N	337	N	N
106	20240712	160612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10980	430	2	4.08	3692667330	337542	254.82	10530	11150	10510	13710	7390	10550	10939.88	0.42	52887	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2044	-177.10	2.48	12	1.81	-62.00	4426.00	15980	20230919	-31.29	7390	20230726	48.58	13670	-19.68	20240308	8680	26.50	20240118	15980	-31.29	20230919	7390	48.58	20230726	5.49	N	067080	500	93 억	78922	N	N	337	N	N
107	20240712	150616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10950	400	2	3.79	3355736870	306883	231.67	10530	11150	10510	13710	7390	10550	10935.12	0.42	54429	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2039	-176.61	2.47	12	1.65	-62.00	4426.00	15980	20230919	-31.48	7390	20230726	48.17	13670	-19.90	20240308	8680	26.15	20240118	15980	-31.48	20230919	7390	48.17	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
108	20240712	140619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10870	320	2	3.03	3156160110	288671	217.92	10530	11150	10510	13710	7390	10550	10933.65	0.42	51163	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2024	-175.32	2.46	12	1.55	-62.00	4426.00	15980	20230919	-31.98	7390	20230726	47.09	13670	-20.48	20240308	8680	25.23	20240118	15980	-31.98	20230919	7390	47.09	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
109	20240712	130614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10930	380	2	3.60	2967862380	271421	204.90	10530	11150	10510	13710	7390	10550	10934.78	0.42	46900	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2035	-176.29	2.47	12	1.46	-62.00	4426.00	15980	20230919	-31.60	7390	20230726	47.90	13670	-20.04	20240308	8680	25.92	20240118	15980	-31.60	20230919	7390	47.90	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
110	20240712	120615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10890	340	2	3.22	2812394550	257139	194.12	10530	11150	10510	13710	7390	10550	10937.51	0.42	45479	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2027	-175.65	2.46	12	1.38	-62.00	4426.00	15980	20230919	-31.85	7390	20230726	47.36	13670	-20.34	20240308	8680	25.46	20240118	15980	-31.85	20230919	7390	47.36	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
111	20240712	110612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11010	460	2	4.36	2379193330	217607	164.28	10530	11150	10510	13710	7390	10550	10933.75	0.42	55836	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2050	-177.58	2.49	12	1.17	-62.00	4426.00	15980	20230919	-31.10	7390	20230726	48.99	13670	-19.46	20240308	8680	26.84	20240118	15980	-31.10	20230919	7390	48.99	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
112	20240712	100615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10810	260	2	2.46	861559880	79763	60.21	10530	10930	10510	13710	7390	10550	10802.04	0.42	26017	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	2012	-174.35	2.44	12	0.43	-62.00	4426.00	15980	20230919	-32.35	7390	20230726	46.28	13670	-20.92	20240308	8680	24.54	20240118	15980	-32.35	20230919	7390	46.28	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
113	20240712	090612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10580	30	2	0.28	53208300	5041	3.81	10530	10640	10510	13710	7390	10550	10555.29	0.42	1905	10990	10770	10630	10410	10270	10700	10340	93	3160	500	6540	10	1	18616650	1970	-170.65	2.39	12	0.03	-62.00	4426.00	15980	20230919	-33.79	7390	20230726	43.17	13670	-22.60	20240308	8680	21.89	20240118	15980	-33.79	20230919	7390	43.17	20230726	5.49	N	067080	500	93 억	78922	N	N	688	N	N
114	20240711	160610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10550	-190	5	-1.77	1391364740	130503	74.71	10810	10850	10490	13960	7520	10740	10661.62	0.48	-10620	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1964	-170.16	2.38	12	0.70	-62.00	4426.00	15980	20230919	-33.98	7390	20230726	42.76	13670	-22.82	20240308	8680	21.54	20240118	15980	-33.98	20230919	7390	42.76	20230726	5.49	N	067080	500	93 억	89394	N	N	688	N	N
115	20240711	150615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10570	-170	5	-1.58	1332399510	124920	71.51	10810	10850	10490	13960	7520	10740	10666.02	0.48	-10455	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1968	-170.48	2.39	12	0.67	-62.00	4426.00	15980	20230919	-33.85	7390	20230726	43.03	13670	-22.68	20240308	8680	21.77	20240118	15980	-33.85	20230919	7390	43.03	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
116	20240711	140614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10580	-160	5	-1.49	1261149160	118189	67.66	10810	10850	10490	13960	7520	10740	10670.61	0.48	-9874	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1970	-170.65	2.39	12	0.63	-62.00	4426.00	15980	20230919	-33.79	7390	20230726	43.17	13670	-22.60	20240308	8680	21.89	20240118	15980	-33.79	20230919	7390	43.17	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
117	20240711	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10570	-170	5	-1.58	1026938520	95957	54.93	10810	10850	10560	13960	7520	10740	10702.07	0.48	-5107	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1968	-170.48	2.39	12	0.52	-62.00	4426.00	15980	20230919	-33.85	7390	20230726	43.03	13670	-22.68	20240308	8680	21.77	20240118	15980	-33.85	20230919	7390	43.03	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
118	20240711	120613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10610	-130	5	-1.21	886451850	82690	47.34	10810	10850	10610	13960	7520	10740	10720.18	0.48	-2101	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1975	-171.13	2.40	12	0.44	-62.00	4426.00	15980	20230919	-33.60	7390	20230726	43.57	13670	-22.38	20240308	8680	22.24	20240118	15980	-33.60	20230919	7390	43.57	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
119	20240711	110611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	-10	5	-0.09	642805240	59847	34.26	10810	10850	10630	13960	7520	10740	10740.81	0.48	-2855	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1998	-173.06	2.42	12	0.32	-62.00	4426.00	15980	20230919	-32.85	7390	20230726	45.20	13670	-21.51	20240308	8680	23.62	20240118	15980	-32.85	20230919	7390	45.20	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
120	20240711	100612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	-20	5	-0.19	461748690	42989	24.61	10810	10850	10630	13960	7520	10740	10741.09	0.48	8552	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1996	-172.90	2.42	12	0.23	-62.00	4426.00	15980	20230919	-32.92	7390	20230726	45.06	13670	-21.58	20240308	8680	23.50	20240118	15980	-32.92	20230919	7390	45.06	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
121	20240711	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10740	0	3	0.00	80905170	7529	4.31	10810	10820	10650	13960	7520	10740	10745.81	0.48	-5682	11120	10930	10740	10550	10360	11025	10645	93	3220	500	6650	10	1	18616650	1999	-173.23	2.43	12	0.04	-62.00	4426.00	15980	20230919	-32.79	7390	20230726	45.33	13670	-21.43	20240308	8680	23.73	20240118	15980	-32.79	20230919	7390	45.33	20230726	5.49	N	067080	500	93 억	89394	N	N	2657	N	N
122	20240710	160610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10740	150	2	1.42	1867118710	173508	92.72	10550	10930	10550	13760	7420	10590	10761.03	0.36	22211	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	1999	-173.23	2.43	12	0.93	-62.00	4426.00	15980	20230919	-32.79	7390	20230726	45.33	13670	-21.43	20240308	8680	23.73	20240118	15980	-32.79	20230919	7390	45.33	20230726	5.53	N	067080	500	93 억	67045	N	N	2657	N	N
123	20240710	150612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	90	2	0.85	1796856670	166938	89.21	10550	10930	10550	13760	7420	10590	10763.62	0.36	21795	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	1988	-172.26	2.41	12	0.90	-62.00	4426.00	15980	20230919	-33.17	7390	20230726	44.52	13670	-21.87	20240308	8680	23.04	20240118	15980	-33.17	20230919	7390	44.52	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
124	20240710	140609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	160	2	1.51	1604878310	148978	79.61	10550	10930	10550	13760	7420	10590	10772.59	0.36	22770	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	2001	-173.39	2.43	12	0.80	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
125	20240710	130610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10710	120	2	1.13	1431209880	132792	70.96	10550	10930	10550	13760	7420	10590	10777.83	0.36	19725	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	1994	-172.74	2.42	12	0.71	-62.00	4426.00	15980	20230919	-32.98	7390	20230726	44.93	13670	-21.65	20240308	8680	23.39	20240118	15980	-32.98	20230919	7390	44.93	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
126	20240710	120610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10790	200	2	1.89	1329780400	123329	65.91	10550	10930	10550	13760	7420	10590	10782.38	0.36	20062	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	2009	-174.03	2.44	12	0.66	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
127	20240710	110610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10880	290	2	2.74	1173618190	108899	58.19	10550	10930	10550	13760	7420	10590	10777.13	0.36	19919	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	2025	-175.48	2.46	12	0.58	-62.00	4426.00	15980	20230919	-31.91	7390	20230726	47.23	13670	-20.41	20240308	8680	25.35	20240118	15980	-31.91	20230919	7390	47.23	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
128	20240710	100606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10670	80	2	0.76	447831870	41937	22.41	10550	10850	10550	13760	7420	10590	10678.68	0.36	2553	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	1986	-172.10	2.41	12	0.23	-62.00	4426.00	15980	20230919	-33.23	7390	20230726	44.38	13670	-21.95	20240308	8680	22.93	20240118	15980	-33.23	20230919	7390	44.38	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
129	20240710	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10650	60	2	0.57	181610830	17006	9.09	10550	10850	10550	13760	7420	10590	10679.22	0.36	3179	11216	10902	10696	10382	10176	10800	10280	93	3170	500	6560	10	1	18616650	1983	-171.77	2.41	12	0.09	-62.00	4426.00	15980	20230919	-33.35	7390	20230726	44.11	13670	-22.09	20240308	8680	22.70	20240118	15980	-33.35	20230919	7390	44.11	20230726	5.53	N	067080	500	93 억	67045	N	N	15826	N	N
130	20240709	160608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10590	-190	5	-1.76	1995720380	186376	104.80	10780	11010	10490	14010	7550	10780	10708.51	0.31	8397	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1972	-170.81	2.39	12	1.00	-62.00	4426.00	15980	20230919	-33.73	7390	20230726	43.30	13670	-22.53	20240308	8680	22.00	20240118	15980	-33.73	20230919	7390	43.30	20230726	5.41	N	067080	500	93 억	58158	N	N	15826	N	N
131	20240709	150609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10530	-250	5	-2.32	1907122560	177996	100.09	10780	11010	10490	14010	7550	10780	10714.39	0.31	5855	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1960	-169.84	2.38	12	0.96	-62.00	4426.00	15980	20230919	-34.11	7390	20230726	42.49	13670	-22.97	20240308	8680	21.31	20240118	15980	-34.11	20230919	7390	42.49	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
132	20240709	140609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10520	-260	5	-2.41	1698585290	158208	88.96	10780	11010	10510	14010	7550	10780	10736.39	0.31	-2879	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1958	-169.68	2.38	12	0.85	-62.00	4426.00	15980	20230919	-34.17	7390	20230726	42.35	13670	-23.04	20240308	8680	21.20	20240118	15980	-34.17	20230919	7390	42.35	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
133	20240709	130611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10630	-150	5	-1.39	1278637270	118493	66.63	10780	11010	10610	14010	7550	10780	10790.83	0.31	-2689	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1979	-171.45	2.40	12	0.64	-62.00	4426.00	15980	20230919	-33.48	7390	20230726	43.84	13670	-22.24	20240308	8680	22.47	20240118	15980	-33.48	20230919	7390	43.84	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
134	20240709	120612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	-100	5	-0.93	1119839670	103582	58.25	10780	11010	10630	14010	7550	10780	10811.16	0.31	-2662	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1988	-172.26	2.41	12	0.56	-62.00	4426.00	15980	20230919	-33.17	7390	20230726	44.52	13670	-21.87	20240308	8680	23.04	20240118	15980	-33.17	20230919	7390	44.52	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
135	20240709	110611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	-60	5	-0.56	983974070	90878	51.10	10780	11010	10630	14010	7550	10780	10827.45	0.31	4820	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1996	-172.90	2.42	12	0.49	-62.00	4426.00	15980	20230919	-32.92	7390	20230726	45.06	13670	-21.58	20240308	8680	23.50	20240118	15980	-32.92	20230919	7390	45.06	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
136	20240709	100610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10740	-40	5	-0.37	718874220	66278	37.27	10780	11010	10630	14010	7550	10780	10846.40	0.31	12233	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	1999	-173.23	2.43	12	0.36	-62.00	4426.00	15980	20230919	-32.79	7390	20230726	45.33	13670	-21.43	20240308	8680	23.73	20240118	15980	-32.79	20230919	7390	45.33	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
137	20240709	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10800	20	2	0.19	126977270	11840	6.66	10780	10810	10630	14010	7550	10780	10724.17	0.31	2549	11306	11042	10886	10622	10466	10965	10545	93	3230	500	6680	10	1	18616650	2011	-174.19	2.44	12	0.06	-62.00	4426.00	15980	20230919	-32.42	7390	20230726	46.14	13670	-20.99	20240308	8680	24.42	20240118	15980	-32.42	20230919	7390	46.14	20230726	5.41	N	067080	500	93 억	58158	N	N	2934	N	N
138	20240708	160604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10780	-200	5	-1.82	1913629330	176069	28.41	11150	11150	10730	14270	7690	10980	10868.67	0.36	-10615	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2007	-173.87	2.44	12	0.95	-62.00	4426.00	15980	20230919	-32.54	7390	20230726	45.87	13670	-21.14	20240308	8680	24.19	20240118	15980	-32.54	20230919	7390	45.87	20230726	5.38	N	067080	500	93 억	67596	N	N	2934	N	N
139	20240708	150606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10780	-200	5	-1.82	1687706320	155088	25.02	11150	11150	10730	14270	7690	10980	10882.25	0.36	-9343	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2007	-173.87	2.44	12	0.83	-62.00	4426.00	15980	20230919	-32.54	7390	20230726	45.87	13670	-21.14	20240308	8680	24.19	20240118	15980	-32.54	20230919	7390	45.87	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
140	20240708	140608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-160	5	-1.46	1502421840	137949	22.26	11150	11150	10730	14270	7690	10980	10891.14	0.36	-10192	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2014	-174.52	2.44	12	0.74	-62.00	4426.00	15980	20230919	-32.29	7390	20230726	46.41	13670	-20.85	20240308	8680	24.65	20240118	15980	-32.29	20230919	7390	46.41	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
141	20240708	130604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10830	-150	5	-1.37	1457128790	133770	21.58	11150	11150	10730	14270	7690	10980	10892.79	0.36	-10603	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2016	-174.68	2.45	12	0.72	-62.00	4426.00	15980	20230919	-32.23	7390	20230726	46.55	13670	-20.78	20240308	8680	24.77	20240118	15980	-32.23	20230919	7390	46.55	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
142	20240708	120606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	-160	5	-1.46	1373458210	126068	20.34	11150	11150	10730	14270	7690	10980	10894.58	0.36	-11778	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2014	-174.52	2.44	12	0.68	-62.00	4426.00	15980	20230919	-32.29	7390	20230726	46.41	13670	-20.85	20240308	8680	24.65	20240118	15980	-32.29	20230919	7390	46.41	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
143	20240708	110604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10790	-190	5	-1.73	1191703050	109323	17.64	11150	11150	10730	14270	7690	10980	10900.75	0.36	-15987	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2009	-174.03	2.44	12	0.59	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
144	20240708	100605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10800	-180	5	-1.64	942984560	86253	13.92	11150	11150	10760	14270	7690	10980	10932.77	0.36	-8370	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2011	-174.19	2.44	12	0.46	-62.00	4426.00	15980	20230919	-32.42	7390	20230726	46.14	13670	-20.99	20240308	8680	24.42	20240118	15980	-32.42	20230919	7390	46.14	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
145	20240708	090605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10940	-40	5	-0.36	240513890	21808	3.52	11150	11150	10920	14270	7690	10980	11028.70	0.36	-9769	11713	11346	10913	10546	10113	11530	10730	93	3290	500	6800	10	1	18616650	2037	-176.45	2.47	12	0.12	-62.00	4426.00	15980	20230919	-31.54	7390	20230726	48.04	13670	-19.97	20240308	8680	26.04	20240118	15980	-31.54	20230919	7390	48.04	20230726	5.38	N	067080	500	93 억	67596	N	N	5242	N	N
146	20240705	160602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10980	380	2	3.58	6689149510	612114	293.83	10480	11280	10480	13780	7420	10600	10927.92	0.59	-41627	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	2044	-177.10	2.48	12	3.29	-62.00	4426.00	15980	20230919	-31.29	7390	20230726	48.58	13670	-19.68	20240308	8680	26.50	20240118	15980	-31.29	20230919	7390	48.58	20230726	5.48	N	067080	500	93 억	109895	N	N	5242	N	N
147	20240705	150604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10930	330	2	3.11	6352492280	581310	279.04	10480	11280	10480	13780	7420	10600	10928.00	0.59	-37805	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	2035	-176.29	2.47	12	3.12	-62.00	4426.00	15980	20230919	-31.60	7390	20230726	47.90	13670	-20.04	20240308	8680	25.92	20240118	15980	-31.60	20230919	7390	47.90	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
148	20240705	140604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11010	410	2	3.87	5470680500	500522	240.26	10480	11280	10480	13780	7420	10600	10930.08	0.59	-40868	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	2050	-177.58	2.49	12	2.69	-62.00	4426.00	15980	20230919	-31.10	7390	20230726	48.99	13670	-19.46	20240308	8680	26.84	20240118	15980	-31.10	20230919	7390	48.99	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
149	20240705	130604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10710	110	2	1.04	1308738220	122348	58.73	10480	10900	10480	13780	7420	10600	10697.01	0.59	6274	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	1994	-172.74	2.42	12	0.66	-62.00	4426.00	15980	20230919	-32.98	7390	20230726	44.93	13670	-21.65	20240308	8680	23.39	20240118	15980	-32.98	20230919	7390	44.93	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
150	20240705	120604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	130	2	1.23	1070927950	100073	48.04	10480	10900	10480	13780	7420	10600	10701.67	0.59	6553	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	1998	-173.06	2.42	12	0.54	-62.00	4426.00	15980	20230919	-32.85	7390	20230726	45.20	13670	-21.51	20240308	8680	23.62	20240118	15980	-32.85	20230919	7390	45.20	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
151	20240705	110602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	100	2	0.94	799184420	74584	35.80	10480	10900	10480	13780	7420	10600	10715.54	0.59	3870	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	1992	-172.58	2.42	12	0.40	-62.00	4426.00	15980	20230919	-33.04	7390	20230726	44.79	13670	-21.73	20240308	8680	23.27	20240118	15980	-33.04	20230919	7390	44.79	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
152	20240705	100602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	170	2	1.60	369743580	34687	16.65	10480	10780	10480	13780	7420	10600	10659.77	0.59	4439	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	2005	-173.71	2.43	12	0.19	-62.00	4426.00	15980	20230919	-32.60	7390	20230726	45.74	13670	-21.21	20240308	8680	24.08	20240118	15980	-32.60	20230919	7390	45.74	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
153	20240705	090603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10550	-50	5	-0.47	73191890	6925	3.32	10480	10710	10480	13780	7420	10600	10568.31	0.59	1921	11146	10872	10696	10422	10246	10785	10335	93	3180	500	6570	10	1	18616650	1964	-170.16	2.38	12	0.04	-62.00	4426.00	15980	20230919	-33.98	7390	20230726	42.76	13670	-22.82	20240308	8680	21.54	20240118	15980	-33.98	20230919	7390	42.76	20230726	5.48	N	067080	500	93 억	109895	N	N	350	N	N
154	20240704	160600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10600	-150	5	-1.40	2175294660	202725	37.28	10820	10970	10520	13970	7530	10750	10730.48	0.53	10852	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	1973	-170.97	2.39	12	1.09	-62.00	4426.00	15980	20230919	-33.67	7390	20230726	43.44	13670	-22.46	20240308	8680	22.12	20240118	15980	-33.67	20230919	7390	43.44	20230726	5.49	N	067080	500	93 억	98173	N	N	350	N	N
155	20240704	150602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10550	-200	5	-1.86	2055949790	191430	35.21	10820	10970	10520	13970	7530	10750	10739.96	0.53	6867	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	1964	-170.16	2.38	12	1.03	-62.00	4426.00	15980	20230919	-33.98	7390	20230726	42.76	13670	-22.82	20240308	8680	21.54	20240118	15980	-33.98	20230919	7390	42.76	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
156	20240704	140602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10630	-120	5	-1.12	1677216950	155650	28.63	10820	10970	10610	13970	7530	10750	10775.57	0.53	-1983	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	1979	-171.45	2.40	12	0.84	-62.00	4426.00	15980	20230919	-33.48	7390	20230726	43.84	13670	-22.24	20240308	8680	22.47	20240118	15980	-33.48	20230919	7390	43.84	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
157	20240704	130603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	70	2	0.65	1392331280	129025	23.73	10820	10970	10610	13970	7530	10750	10791.17	0.53	6794	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	2014	-174.52	2.44	12	0.69	-62.00	4426.00	15980	20230919	-32.29	7390	20230726	46.41	13670	-20.85	20240308	8680	24.65	20240118	15980	-32.29	20230919	7390	46.41	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
158	20240704	120601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	-20	5	-0.19	1291276600	119647	22.00	10820	10970	10610	13970	7530	10750	10792.39	0.53	7317	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	1998	-173.06	2.42	12	0.64	-62.00	4426.00	15980	20230919	-32.85	7390	20230726	45.20	13670	-21.51	20240308	8680	23.62	20240118	15980	-32.85	20230919	7390	45.20	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
159	20240704	110601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10800	50	2	0.47	998402060	92411	17.00	10820	10970	10610	13970	7530	10750	10803.93	0.53	8675	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	2011	-174.19	2.44	12	0.50	-62.00	4426.00	15980	20230919	-32.42	7390	20230726	46.14	13670	-20.99	20240308	8680	24.42	20240118	15980	-32.42	20230919	7390	46.14	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
160	20240704	100601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	10	2	0.09	643527360	59779	10.99	10820	10920	10610	13970	7530	10750	10765.11	0.53	12505	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	2003	-173.55	2.43	12	0.32	-62.00	4426.00	15980	20230919	-32.67	7390	20230726	45.60	13670	-21.29	20240308	8680	23.96	20240118	15980	-32.67	20230919	7390	45.60	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
161	20240704	090602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	0	3	0.00	222042420	20754	3.82	10820	10820	10610	13970	7530	10750	10698.78	0.53	5236	11623	11186	10853	10416	10083	11405	10635	93	3220	500	6660	10	1	18616650	2001	-173.39	2.43	12	0.11	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.49	N	067080	500	93 억	98173	N	N	43	N	N
162	20240703	160558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	130	2	1.22	5876973740	537816	34.84	10620	11290	10520	13800	7440	10620	10928.01	0.42	19181	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2001	-173.39	2.43	12	2.89	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.52	N	067080	500	93 억	78928	N	N	43	N	N
163	20240703	150600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10790	170	2	1.60	5654475990	517157	33.50	10620	11290	10520	13800	7440	10620	10933.95	0.42	15590	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2009	-174.03	2.44	12	2.78	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
164	20240703	140601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10860	240	2	2.26	5280243140	482508	31.26	10620	11290	10520	13800	7440	10620	10943.53	0.42	3056	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2022	-175.16	2.45	12	2.59	-62.00	4426.00	15980	20230919	-32.04	7390	20230726	46.96	13670	-20.56	20240308	8680	25.12	20240118	15980	-32.04	20230919	7390	46.96	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
165	20240703	130559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10880	260	2	2.45	4977532740	454860	29.47	10620	11290	10520	13800	7440	10620	10943.21	0.42	7718	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2025	-175.48	2.46	12	2.44	-62.00	4426.00	15980	20230919	-31.91	7390	20230726	47.23	13670	-20.41	20240308	8680	25.35	20240118	15980	-31.91	20230919	7390	47.23	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
166	20240703	120559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11040	420	2	3.95	4613127640	421532	27.31	10620	11290	10520	13800	7440	10620	10943.95	0.42	4502	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2055	-178.06	2.49	12	2.26	-62.00	4426.00	15980	20230919	-30.91	7390	20230726	49.39	13670	-19.24	20240308	8680	27.19	20240118	15980	-30.91	20230919	7390	49.39	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
167	20240703	110601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11020	400	2	3.77	4200266310	383997	24.88	10620	11290	10520	13800	7440	10620	10938.53	0.42	5578	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2052	-177.74	2.49	12	2.06	-62.00	4426.00	15980	20230919	-31.04	7390	20230726	49.12	13670	-19.39	20240308	8680	26.96	20240118	15980	-31.04	20230919	7390	49.12	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
168	20240703	100601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10900	280	2	2.64	1765229500	164112	10.63	10620	11050	10520	13800	7440	10620	10756.50	0.42	7114	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	2029	-175.81	2.46	12	0.88	-62.00	4426.00	15980	20230919	-31.79	7390	20230726	47.50	13670	-20.26	20240308	8680	25.58	20240118	15980	-31.79	20230919	7390	47.50	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
169	20240703	090559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10640	20	2	0.19	277420340	26005	1.68	10620	10760	10610	13800	7440	10620	10668.52	0.42	-12046	12720	11670	10950	9900	9180	12195	10425	93	3180	500	6580	10	1	18616650	1981	-171.61	2.40	12	0.14	-62.00	4426.00	15980	20230919	-33.42	7390	20230726	43.98	13670	-22.17	20240308	8680	22.58	20240118	15980	-33.42	20230919	7390	43.98	20230726	5.52	N	067080	500	93 억	78928	N	N	400	N	N
170	20240702	160558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10620	180	2	1.72	17053603350	1536266	173.70	10350	12000	10230	13570	7310	10440	11100.77	0.58	-32800	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1977	-171.29	2.40	12	8.25	-62.00	4426.00	15980	20230919	-33.54	7390	20230726	43.71	13670	-22.31	20240308	8680	22.35	20240118	15980	-33.54	20230919	7390	43.71	20230726	5.50	N	067080	500	93 억	107346	N	N	400	N	N
171	20240702	150559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	240	2	2.30	16684929350	1501519	169.77	10350	12000	10230	13570	7310	10440	11112.06	0.58	-42803	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1988	-172.26	2.41	12	8.07	-62.00	4426.00	15980	20230919	-33.17	7390	20230726	44.52	13670	-21.87	20240308	8680	23.04	20240118	15980	-33.17	20230919	7390	44.52	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
172	20240702	140559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	240	2	2.30	15465732760	1388138	156.95	10350	12000	10230	13570	7310	10440	11141.38	0.58	-59933	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1988	-172.26	2.41	12	7.46	-62.00	4426.00	15980	20230919	-33.17	7390	20230726	44.52	13670	-21.87	20240308	8680	23.04	20240118	15980	-33.17	20230919	7390	44.52	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
173	20240702	130559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	260	2	2.49	12613214660	1122161	126.88	10350	12000	10230	13570	7310	10440	11240.16	0.58	-71521	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1992	-172.58	2.42	12	6.03	-62.00	4426.00	15980	20230919	-33.04	7390	20230726	44.79	13670	-21.73	20240308	8680	23.27	20240118	15980	-33.04	20230919	7390	44.79	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
174	20240702	120559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10370	-70	5	-0.67	1021220180	98507	11.14	10350	10550	10230	13570	7310	10440	10366.93	0.58	-369	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1931	-167.26	2.34	12	0.53	-62.00	4426.00	15980	20230919	-35.11	7390	20230726	40.32	13670	-24.14	20240308	8680	19.47	20240118	15980	-35.11	20230919	7390	40.32	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
175	20240702	110558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10440	0	3	0.00	920162950	88792	10.04	10350	10550	10230	13570	7310	10440	10363.07	0.58	-810	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1944	-168.39	2.36	12	0.48	-62.00	4426.00	15980	20230919	-34.67	7390	20230726	41.27	13670	-23.63	20240308	8680	20.28	20240118	15980	-34.67	20230919	7390	41.27	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
176	20240702	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10280	-160	5	-1.53	648573190	62644	7.08	10350	10550	10230	13570	7310	10440	10353.23	0.58	-1421	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1914	-165.81	2.32	12	0.34	-62.00	4426.00	15980	20230919	-35.67	7390	20230726	39.11	13670	-24.80	20240308	8680	18.43	20240118	15980	-35.67	20230919	7390	39.11	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
177	20240702	090600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10400	-40	5	-0.38	142631510	13719	1.55	10350	10550	10230	13570	7310	10440	10396.44	0.58	2657	11786	11112	10386	9712	8986	11450	10050	93	3130	500	6470	10	1	18616650	1936	-167.74	2.35	12	0.07	-62.00	4426.00	15980	20230919	-34.92	7390	20230726	40.73	13670	-23.92	20240308	8680	19.82	20240118	15980	-34.92	20230919	7390	40.73	20230726	5.50	N	067080	500	93 억	107346	N	N	2319	N	N
178	20240701	160557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10440	750	2	7.74	9298985590	878201	845.16	9700	11060	9660	12590	6790	9690	10588.72	0.41	30553	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1944	-168.39	2.36	12	4.72	-62.00	4426.00	15980	20230919	-34.67	7390	20230726	41.27	13670	-23.63	20240308	8680	20.28	20240118	15980	-34.67	20230919	7390	41.27	20230726	5.51	N	067080	500	93 억	76812	N	N	2319	N	N
179	20240701	150558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	740	2	7.64	9109055140	859983	827.63	9700	11060	9660	12590	6790	9690	10592.13	0.41	25032	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1942	-168.23	2.36	12	4.62	-62.00	4426.00	15980	20230919	-34.73	7390	20230726	41.14	13670	-23.70	20240308	8680	20.16	20240118	15980	-34.73	20230919	7390	41.14	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N
180	20240701	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10350	660	2	6.81	8889666170	838903	807.34	9700	11060	9660	12590	6790	9690	10596.77	0.41	23053	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1927	-166.94	2.34	12	4.51	-62.00	4426.00	15980	20230919	-35.23	7390	20230726	40.05	13670	-24.29	20240308	8680	19.24	20240118	15980	-35.23	20230919	7390	40.05	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N
181	20240701	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10490	800	2	8.26	8028749770	755684	727.26	9700	11060	9660	12590	6790	9690	10624.48	0.41	380	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1953	-169.19	2.37	12	4.06	-62.00	4426.00	15980	20230919	-34.36	7390	20230726	41.95	13670	-23.26	20240308	8680	20.85	20240118	15980	-34.36	20230919	7390	41.95	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N
182	20240701	120558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10670	980	2	10.11	5279744050	497563	478.84	9700	11060	9660	12590	6790	9690	10611.21	0.41	-11876	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1986	-172.10	2.41	12	2.67	-62.00	4426.00	15980	20230919	-33.23	7390	20230726	44.38	13670	-21.95	20240308	8680	22.93	20240118	15980	-33.23	20230919	7390	44.38	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N
183	20240701	110557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10230	540	2	5.57	783880620	78288	75.34	9700	10250	9660	12590	6790	9690	10012.78	0.41	27013	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1904	-165.00	2.31	12	0.42	-62.00	4426.00	15980	20230919	-35.98	7390	20230726	38.43	13670	-25.16	20240308	8680	17.86	20240118	15980	-35.98	20230919	7390	38.43	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N
184	20240701	100556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9980	290	2	2.99	420391770	42343	40.75	9700	10060	9660	12590	6790	9690	9928.25	0.41	19319	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1858	-160.97	2.25	12	0.23	-62.00	4426.00	15980	20230919	-37.55	7390	20230726	35.05	13670	-26.99	20240308	8680	14.98	20240118	15980	-37.55	20230919	7390	35.05	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N
185	20240701	090555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9740	50	2	0.52	54781830	5644	5.43	9700	9740	9660	12590	6790	9690	9706.21	0.41	2921	10070	9880	9750	9560	9430	9815	9495	93	2900	500	6000	10	1	18616650	1813	-157.10	2.20	12	0.03	-62.00	4426.00	15980	20230919	-39.05	7390	20230726	31.80	13670	-28.75	20240308	8680	12.21	20240118	15980	-39.05	20230919	7390	31.80	20230726	5.51	N	067080	500	93 억	76812	N	N	27	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History