KissMeData/166480/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	-320	5	-2.91	1281783240	119855	154.28	11010	11030	10480	14310	7710	11010	10694.19	1.03	4985	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3514	-19.87	5.89	12	0.36	-538.00	1815.00	14600	20240617	-26.78	5250	20231026	103.62	14600	-26.78	20240617	6490	64.71	20240124	14600	-26.78	20240617	5250	103.62	20231026	0.59	N	166480	500	164 억	339148	N	N	87	N	N
3	20240731	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-280	5	-2.54	1241587400	116104	149.45	11010	11030	10480	14310	7710	11010	10693.48	1.03	3698	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3527	-19.94	5.91	12	0.35	-538.00	1815.00	14600	20240617	-26.51	5250	20231026	104.38	14600	-26.51	20240617	6490	65.33	20240124	14600	-26.51	20240617	5250	104.38	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
4	20240731	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-310	5	-2.82	1160905300	108543	139.72	11010	11030	10480	14310	7710	11010	10695.06	1.03	1652	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3517	-19.89	5.90	12	0.33	-538.00	1815.00	14600	20240617	-26.71	5250	20231026	103.81	14600	-26.71	20240617	6490	64.87	20240124	14600	-26.71	20240617	5250	103.81	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
5	20240731	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-280	5	-2.54	1033638430	96697	124.47	11010	11030	10480	14310	7710	11010	10689.13	1.03	3262	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3527	-19.94	5.91	12	0.29	-538.00	1815.00	14600	20240617	-26.51	5250	20231026	104.38	14600	-26.51	20240617	6490	65.33	20240124	14600	-26.51	20240617	5250	104.38	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
6	20240731	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-280	5	-2.54	949560300	88834	114.35	11010	11030	10480	14310	7710	11010	10688.79	1.03	2155	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3527	-19.94	5.91	12	0.27	-538.00	1815.00	14600	20240617	-26.51	5250	20231026	104.38	14600	-26.51	20240617	6490	65.33	20240124	14600	-26.51	20240617	5250	104.38	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
7	20240731	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	-360	5	-3.27	789945950	73865	95.08	11010	11030	10480	14310	7710	11010	10694.03	1.03	3427	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3501	-19.80	5.87	12	0.22	-538.00	1815.00	14600	20240617	-27.05	5250	20231026	102.86	14600	-27.05	20240617	6490	64.10	20240124	14600	-27.05	20240617	5250	102.86	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
8	20240731	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-280	5	-2.54	604131650	56392	72.59	11010	11030	10480	14310	7710	11010	10712.55	1.03	6266	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3527	-19.94	5.91	12	0.17	-538.00	1815.00	14600	20240617	-26.51	5250	20231026	104.38	14600	-26.51	20240617	6490	65.33	20240124	14600	-26.51	20240617	5250	104.38	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
9	20240731	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	-210	5	-1.91	75997030	6940	8.93	11010	11030	10800	14310	7710	11010	10949.71	1.03	796	11670	11340	11160	10830	10650	11250	10740	164	3300	500	7700	10	1	32870376	3550	-20.07	5.95	12	0.02	-538.00	1815.00	14600	20240617	-26.03	5250	20231026	105.71	14600	-26.03	20240617	6490	66.41	20240124	14600	-26.03	20240617	5250	105.71	20231026	0.59	N	166480	500	164 억	339148	N	N	0	N	N
10	20240730	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	11010	-330	5	-2.91	843419300	75853	167.25	11490	11490	10980	14740	7940	11340	11121.15	1.01	8956	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3619	-20.46	6.07	12	0.23	-538.00	1815.00	14600	20240617	-24.59	5250	20231026	109.71	14600	-24.59	20240617	6490	69.65	20240124	14600	-24.59	20240617	5250	109.71	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
11	20240730	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	11120	-220	5	-1.94	733148500	65855	145.20	11490	11490	10980	14740	7940	11340	11132.77	1.01	6933	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3655	-20.67	6.13	12	0.20	-538.00	1815.00	14600	20240617	-23.84	5250	20231026	111.81	14600	-23.84	20240617	6490	71.34	20240124	14600	-23.84	20240617	5250	111.81	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
12	20240730	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	-170	5	-1.50	604239330	54261	119.64	11490	11490	10980	14740	7940	11340	11135.79	1.01	5496	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3672	-20.76	6.15	12	0.17	-538.00	1815.00	14600	20240617	-23.49	5250	20231026	112.76	14600	-23.49	20240617	6490	72.11	20240124	14600	-23.49	20240617	5250	112.76	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
13	20240730	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-140	5	-1.23	529056520	47518	104.77	11490	11490	10980	14740	7940	11340	11133.81	1.01	3040	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3681	-20.82	6.17	12	0.14	-538.00	1815.00	14600	20240617	-23.29	5250	20231026	113.33	14600	-23.29	20240617	6490	72.57	20240124	14600	-23.29	20240617	5250	113.33	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
14	20240730	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	11260	-80	5	-0.71	469507500	42192	93.03	11490	11490	10980	14740	7940	11340	11127.87	1.01	3132	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3701	-20.93	6.20	12	0.13	-538.00	1815.00	14600	20240617	-22.88	5250	20231026	114.48	14600	-22.88	20240617	6490	73.50	20240124	14600	-22.88	20240617	5250	114.48	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
15	20240730	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	-180	5	-1.59	424780550	38223	84.28	11490	11490	10980	14740	7940	11340	11113.21	1.01	1991	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3668	-20.74	6.15	12	0.12	-538.00	1815.00	14600	20240617	-23.56	5250	20231026	112.57	14600	-23.56	20240617	6490	71.96	20240124	14600	-23.56	20240617	5250	112.57	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
16	20240730	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	11030	-310	5	-2.73	356151940	32044	70.65	11490	11490	10980	14740	7940	11340	11114.46	1.01	1795	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3626	-20.50	6.08	12	0.10	-538.00	1815.00	14600	20240617	-24.45	5250	20231026	110.10	14600	-24.45	20240617	6490	69.95	20240124	14600	-24.45	20240617	5250	110.10	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
17	20240730	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-140	5	-1.23	66809760	5940	13.10	11490	11490	11130	14740	7940	11340	11247.42	1.01	496	11693	11516	11423	11246	11153	11470	11200	164	3400	500	7930	10	1	32870376	3681	-20.82	6.17	12	0.02	-538.00	1815.00	14600	20240617	-23.29	5250	20231026	113.33	14600	-23.29	20240617	6490	72.57	20240124	14600	-23.29	20240617	5250	113.33	20231026	0.59	N	166480	500	164 억	333192	N	N	0	N	N
18	20240729	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11340	-120	5	-1.05	520007260	45348	128.13	11460	11600	11330	14890	8030	11460	11468.32	1.01	2861	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3728	-21.08	6.25	12	0.14	-538.00	1815.00	14600	20240617	-22.33	5250	20231026	116.00	14600	-22.33	20240617	6490	74.73	20240124	14600	-22.33	20240617	5250	116.00	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
19	20240729	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-60	5	-0.52	483645980	42145	119.08	11460	11600	11330	14890	8030	11460	11475.76	1.01	2629	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3747	-21.19	6.28	12	0.13	-538.00	1815.00	14600	20240617	-21.92	5250	20231026	117.14	14600	-21.92	20240617	6490	75.65	20240124	14600	-21.92	20240617	5250	117.14	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
20	20240729	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-10	5	-0.09	406173300	35348	99.88	11460	11600	11390	14890	8030	11460	11490.70	1.01	3690	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3764	-21.28	6.31	12	0.11	-538.00	1815.00	14600	20240617	-21.58	5250	20231026	118.10	14600	-21.58	20240617	6490	76.43	20240124	14600	-21.58	20240617	5250	118.10	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
21	20240729	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	11490	30	2	0.26	308457410	26848	75.86	11460	11600	11390	14890	8030	11460	11489.03	1.01	3676	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3777	-21.36	6.33	12	0.08	-538.00	1815.00	14600	20240617	-21.30	5250	20231026	118.86	14600	-21.30	20240617	6490	77.04	20240124	14600	-21.30	20240617	5250	118.86	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
22	20240729	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	90	2	0.79	276491900	24060	67.98	11460	11600	11390	14890	8030	11460	11491.77	1.01	3223	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3797	-21.47	6.36	12	0.07	-538.00	1815.00	14600	20240617	-20.89	5250	20231026	120.00	14600	-20.89	20240617	6490	77.97	20240124	14600	-20.89	20240617	5250	120.00	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
23	20240729	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	0	3	0.00	216399690	18809	53.14	11460	11600	11390	14890	8030	11460	11505.12	1.01	2557	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3767	-21.30	6.31	12	0.06	-538.00	1815.00	14600	20240617	-21.51	5250	20231026	118.29	14600	-21.51	20240617	6490	76.58	20240124	14600	-21.51	20240617	5250	118.29	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
24	20240729	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11530	70	2	0.61	142352820	12355	34.91	11460	11600	11390	14890	8030	11460	11521.88	1.01	2528	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3790	-21.43	6.35	12	0.04	-538.00	1815.00	14600	20240617	-21.03	5250	20231026	119.62	14600	-21.03	20240617	6490	77.66	20240124	14600	-21.03	20240617	5250	119.62	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
25	20240729	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-50	5	-0.44	27360870	2387	6.74	11460	11520	11390	14890	8030	11460	11462.45	1.01	-368	11700	11580	11430	11310	11160	11505	11235	164	3430	500	8020	10	1	32870376	3751	-21.21	6.29	12	0.01	-538.00	1815.00	14600	20240617	-21.85	5250	20231026	117.33	14600	-21.85	20240617	6490	75.81	20240124	14600	-21.85	20240617	5250	117.33	20231026	0.60	N	166480	500	164 억	332227	N	N	0	N	N
26	20240726	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	-40	5	-0.35	405565980	35380	39.13	11500	11550	11280	14950	8050	11500	11463.14	1.03	-4065	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3767	-21.30	6.31	12	0.11	-538.00	1815.00	14600	20240617	-21.51	5250	20231026	118.29	14600	-21.51	20240617	6490	76.58	20240124	14600	-21.51	20240617	5250	118.29	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
27	20240726	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11470	-30	5	-0.26	377333240	32914	36.41	11500	11550	11280	14950	8050	11500	11464.22	1.03	-4352	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3770	-21.32	6.32	12	0.10	-538.00	1815.00	14600	20240617	-21.44	5250	20231026	118.48	14600	-21.44	20240617	6490	76.73	20240124	14600	-21.44	20240617	5250	118.48	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
28	20240726	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11440	-60	5	-0.52	298526520	26046	28.81	11500	11550	11280	14950	8050	11500	11461.51	1.03	-4098	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3760	-21.26	6.30	12	0.08	-538.00	1815.00	14600	20240617	-21.64	5250	20231026	117.90	14600	-21.64	20240617	6490	76.27	20240124	14600	-21.64	20240617	5250	117.90	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
29	20240726	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-50	5	-0.43	267809120	23370	25.85	11500	11550	11280	14950	8050	11500	11459.53	1.03	-3996	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3764	-21.28	6.31	12	0.07	-538.00	1815.00	14600	20240617	-21.58	5250	20231026	118.10	14600	-21.58	20240617	6490	76.43	20240124	14600	-21.58	20240617	5250	118.10	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
30	20240726	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	11530	30	2	0.26	203553280	17782	19.67	11500	11550	11280	14950	8050	11500	11447.15	1.03	-1672	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3790	-21.43	6.35	12	0.05	-538.00	1815.00	14600	20240617	-21.03	5250	20231026	119.62	14600	-21.03	20240617	6490	77.66	20240124	14600	-21.03	20240617	5250	119.62	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
31	20240726	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	-40	5	-0.35	161014980	14084	15.58	11500	11550	11280	14950	8050	11500	11432.48	1.03	-757	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3767	-21.30	6.31	12	0.04	-538.00	1815.00	14600	20240617	-21.51	5250	20231026	118.29	14600	-21.51	20240617	6490	76.58	20240124	14600	-21.51	20240617	5250	118.29	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
32	20240726	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	50	2	0.43	142020310	12428	13.75	11500	11550	11280	14950	8050	11500	11427.45	1.03	166	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3797	-21.47	6.36	12	0.04	-538.00	1815.00	14600	20240617	-20.89	5250	20231026	120.00	14600	-20.89	20240617	6490	77.97	20240124	14600	-20.89	20240617	5250	120.00	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
33	20240726	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	0	3	0.00	28549020	2483	2.75	11500	11550	11430	14950	8050	11500	11497.79	1.03	-377	12026	11762	11396	11132	10766	11580	10950	164	3450	500	8050	10	1	32870376	3780	-21.38	6.34	12	0.01	-538.00	1815.00	14600	20240617	-21.23	5250	20231026	119.05	14600	-21.23	20240617	6490	77.20	20240124	14600	-21.23	20240617	5250	119.05	20231026	0.61	N	166480	500	164 억	337919	N	N	88	N	N
34	20240725	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	-160	5	-1.37	1017808270	89891	101.89	11550	11660	11030	15150	8170	11660	11322.69	1.03	6566	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3780	-21.38	6.34	12	0.27	-538.00	1815.00	14600	20240617	-21.23	5250	20231026	119.05	14600	-21.23	20240617	6490	77.20	20240124	14600	-21.23	20240617	5250	119.05	20231026	0.61	N	166480	500	164 억	339885	N	N	88	N	N
35	20240725	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-210	5	-1.80	979652790	86580	98.14	11550	11660	11030	15150	8170	11660	11315.00	1.03	6441	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3764	-21.28	6.31	12	0.26	-538.00	1815.00	14600	20240617	-21.58	5250	20231026	118.10	14600	-21.58	20240617	6490	76.43	20240124	14600	-21.58	20240617	5250	118.10	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
36	20240725	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-70	5	-0.60	920146040	81403	92.27	11550	11660	11030	15150	8170	11660	11303.59	1.03	5325	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3810	-21.54	6.39	12	0.25	-538.00	1815.00	14600	20240617	-20.62	5250	20231026	120.76	14600	-20.62	20240617	6490	78.58	20240124	14600	-20.62	20240617	5250	120.76	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
37	20240725	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-260	5	-2.23	854369670	75684	85.79	11550	11600	11030	15150	8170	11660	11288.64	1.03	4006	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3747	-21.19	6.28	12	0.23	-538.00	1815.00	14600	20240617	-21.92	5250	20231026	117.14	14600	-21.92	20240617	6490	75.65	20240124	14600	-21.92	20240617	5250	117.14	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
38	20240725	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-310	5	-2.66	762365970	67567	76.59	11550	11600	11030	15150	8170	11660	11283.11	1.03	2290	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3731	-21.10	6.25	12	0.21	-538.00	1815.00	14600	20240617	-22.26	5250	20231026	116.19	14600	-22.26	20240617	6490	74.88	20240124	14600	-22.26	20240617	5250	116.19	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
39	20240725	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11330	-330	5	-2.83	668763880	59293	67.21	11550	11600	11030	15150	8170	11660	11278.97	1.03	574	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3724	-21.06	6.24	12	0.18	-538.00	1815.00	14600	20240617	-22.40	5250	20231026	115.81	14600	-22.40	20240617	6490	74.58	20240124	14600	-22.40	20240617	5250	115.81	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
40	20240725	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	11210	-450	5	-3.86	532385990	47194	53.49	11550	11600	11030	15150	8170	11660	11280.80	1.03	-743	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3685	-20.84	6.18	12	0.14	-538.00	1815.00	14600	20240617	-23.22	5250	20231026	113.52	14600	-23.22	20240617	6490	72.73	20240124	14600	-23.22	20240617	5250	113.52	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
41	20240725	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-70	5	-0.60	55794530	4855	5.50	11550	11590	11350	15150	8170	11660	11492.18	1.03	940	11906	11782	11676	11552	11446	11730	11500	164	3490	500	8160	10	1	32870376	3810	-21.54	6.39	12	0.01	-538.00	1815.00	14600	20240617	-20.62	5250	20231026	120.76	14600	-20.62	20240617	6490	78.58	20240124	14600	-20.62	20240617	5250	120.76	20231026	0.61	N	166480	500	164 억	339885	N	N	0	N	N
42	20240724	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-40	5	-0.34	1025438760	87894	101.16	11700	11800	11570	15210	8190	11700	11666.77	0.96	23977	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3833	-21.67	6.42	12	0.27	-538.00	1815.00	14600	20240617	-20.14	5250	20231026	122.10	14600	-20.14	20240617	6490	79.66	20240124	14600	-20.14	20240617	5250	122.10	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
43	20240724	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-30	5	-0.26	1000039250	85717	98.66	11700	11800	11570	15210	8190	11700	11666.76	0.96	23819	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3836	-21.69	6.43	12	0.26	-538.00	1815.00	14600	20240617	-20.07	5250	20231026	122.29	14600	-20.07	20240617	6490	79.82	20240124	14600	-20.07	20240617	5250	122.29	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
44	20240724	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	40	2	0.34	907028870	77754	89.49	11700	11800	11570	15210	8190	11700	11665.37	0.96	21415	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3859	-21.82	6.47	12	0.24	-538.00	1815.00	14600	20240617	-19.59	5250	20231026	123.62	14600	-19.59	20240617	6490	80.89	20240124	14600	-19.59	20240617	5250	123.62	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
45	20240724	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-70	5	-0.60	676690700	58081	66.85	11700	11800	11570	15210	8190	11700	11650.81	0.96	8925	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3823	-21.62	6.41	12	0.18	-538.00	1815.00	14600	20240617	-20.34	5250	20231026	121.52	14600	-20.34	20240617	6490	79.20	20240124	14600	-20.34	20240617	5250	121.52	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
46	20240724	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-70	5	-0.60	623772770	53521	61.60	11700	11800	11570	15210	8190	11700	11654.73	0.96	8068	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3823	-21.62	6.41	12	0.16	-538.00	1815.00	14600	20240617	-20.34	5250	20231026	121.52	14600	-20.34	20240617	6490	79.20	20240124	14600	-20.34	20240617	5250	121.52	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
47	20240724	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11570	-130	5	-1.11	476633550	40895	47.07	11700	11800	11570	15210	8190	11700	11655.06	0.96	9028	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3803	-21.51	6.37	12	0.12	-538.00	1815.00	14600	20240617	-20.75	5250	20231026	120.38	14600	-20.75	20240617	6490	78.27	20240124	14600	-20.75	20240617	5250	120.38	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
48	20240724	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-20	5	-0.17	254838330	21845	25.14	11700	11800	11600	15210	8190	11700	11665.75	0.96	5721	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3839	-21.71	6.44	12	0.07	-538.00	1815.00	14600	20240617	-20.00	5250	20231026	122.48	14600	-20.00	20240617	6490	79.97	20240124	14600	-20.00	20240617	5250	122.48	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
49	20240724	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	30	2	0.26	39209080	3360	3.87	11700	11800	11600	15210	8190	11700	11669.37	0.96	716	12300	12000	11800	11500	11300	11900	11400	164	3510	500	8190	10	1	32870376	3856	-21.80	6.46	12	0.01	-538.00	1815.00	14600	20240617	-19.66	5250	20231026	123.43	14600	-19.66	20240617	6490	80.74	20240124	14600	-19.66	20240617	5250	123.43	20231026	0.60	N	166480	500	164 억	317003	N	N	0	N	N
50	20240723	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-300	5	-2.50	1023078550	86601	67.92	12100	12100	11600	15600	8400	12000	11813.84	0.99	1209	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3846	-21.75	6.45	12	0.26	-538.00	1815.00	14600	20240617	-19.86	5250	20231026	122.86	14600	-19.86	20240617	6490	80.28	20240124	14600	-19.86	20240617	5250	122.86	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
51	20240723	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-300	5	-2.50	982329590	83122	65.19	12100	12100	11600	15600	8400	12000	11817.93	0.99	1364	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3846	-21.75	6.45	12	0.25	-538.00	1815.00	14600	20240617	-19.86	5250	20231026	122.86	14600	-19.86	20240617	6490	80.28	20240124	14600	-19.86	20240617	5250	122.86	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
52	20240723	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-210	5	-1.75	890539150	75296	59.05	12100	12100	11600	15600	8400	12000	11827.18	0.99	-339	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3875	-21.91	6.50	12	0.23	-538.00	1815.00	14600	20240617	-19.25	5250	20231026	124.57	14600	-19.25	20240617	6490	81.66	20240124	14600	-19.25	20240617	5250	124.57	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
53	20240723	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-160	5	-1.33	633988680	53493	41.95	12100	12100	11750	15600	8400	12000	11851.81	0.99	-215	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3892	-22.01	6.52	12	0.16	-538.00	1815.00	14600	20240617	-18.90	5250	20231026	125.52	14600	-18.90	20240617	6490	82.43	20240124	14600	-18.90	20240617	5250	125.52	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
54	20240723	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	11880	-120	5	-1.00	516586490	43534	34.14	12100	12100	11780	15600	8400	12000	11866.28	0.99	-1289	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3905	-22.08	6.55	12	0.13	-538.00	1815.00	14600	20240617	-18.63	5250	20231026	126.29	14600	-18.63	20240617	6490	83.05	20240124	14600	-18.63	20240617	5250	126.29	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
55	20240723	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-180	5	-1.50	408231830	34353	26.94	12100	12100	11780	15600	8400	12000	11883.44	0.99	-2323	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3885	-21.97	6.51	12	0.10	-538.00	1815.00	14600	20240617	-19.04	5250	20231026	125.14	14600	-19.04	20240617	6490	82.13	20240124	14600	-19.04	20240617	5250	125.14	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
56	20240723	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	11880	-120	5	-1.00	313246380	26359	20.67	12100	12100	11780	15600	8400	12000	11883.85	0.99	-1443	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3905	-22.08	6.55	12	0.08	-538.00	1815.00	14600	20240617	-18.63	5250	20231026	126.29	14600	-18.63	20240617	6490	83.05	20240124	14600	-18.63	20240617	5250	126.29	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
57	20240723	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	0	3	0.00	13802500	1148	0.90	12100	12100	11960	15600	8400	12000	12023.08	0.99	-470	12500	12250	12050	11800	11600	12150	11700	164	3600	500	8400	10	1	32870376	3944	-22.30	6.61	12	0.00	-538.00	1815.00	14600	20240617	-17.81	5250	20231026	128.57	14600	-17.81	20240617	6490	84.90	20240124	14600	-17.81	20240617	5250	128.57	20231026	0.60	N	166480	500	164 억	324929	N	N	0	N	N
58	20240722	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-410	5	-3.30	1526194100	127235	177.56	12300	12300	11850	16130	8690	12410	11994.42	1.07	-17565	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3944	-22.30	6.61	12	0.39	-538.00	1815.00	14600	20240617	-17.81	5250	20231026	128.57	14600	-17.81	20240617	6490	84.90	20240124	14600	-17.81	20240617	5250	128.57	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
59	20240722	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	-520	5	-4.19	1398223420	116508	162.59	12300	12300	11850	16130	8690	12410	12000.39	1.07	-21819	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3908	-22.10	6.55	12	0.35	-538.00	1815.00	14600	20240617	-18.56	5250	20231026	126.48	14600	-18.56	20240617	6490	83.20	20240124	14600	-18.56	20240617	5250	126.48	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
60	20240722	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-500	5	-4.03	1275215380	106205	148.22	12300	12300	11850	16130	8690	12410	12006.35	1.07	-20694	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3915	-22.14	6.56	12	0.32	-538.00	1815.00	14600	20240617	-18.42	5250	20231026	126.86	14600	-18.42	20240617	6490	83.51	20240124	14600	-18.42	20240617	5250	126.86	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
61	20240722	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-510	5	-4.11	1171395340	97476	136.03	12300	12300	11870	16130	8690	12410	12016.46	1.07	-19311	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3912	-22.12	6.56	12	0.30	-538.00	1815.00	14600	20240617	-18.49	5250	20231026	126.67	14600	-18.49	20240617	6490	83.36	20240124	14600	-18.49	20240617	5250	126.67	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
62	20240722	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-340	5	-2.74	930495250	77325	107.91	12300	12300	11890	16130	8690	12410	12032.58	1.07	-19483	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3967	-22.43	6.65	12	0.24	-538.00	1815.00	14600	20240617	-17.33	5250	20231026	129.90	14600	-17.33	20240617	6490	85.98	20240124	14600	-17.33	20240617	5250	129.90	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
63	20240722	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-510	5	-4.11	818943050	68002	94.90	12300	12300	11890	16130	8690	12410	12041.84	1.07	-18224	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3912	-22.12	6.56	12	0.21	-538.00	1815.00	14600	20240617	-18.49	5250	20231026	126.67	14600	-18.49	20240617	6490	83.36	20240124	14600	-18.49	20240617	5250	126.67	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
64	20240722	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	-320	5	-2.58	585408570	48478	67.65	12300	12300	11920	16130	8690	12410	12074.37	1.07	-14313	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3974	-22.47	6.66	12	0.15	-538.00	1815.00	14600	20240617	-17.19	5250	20231026	130.29	14600	-17.19	20240617	6490	86.29	20240124	14600	-17.19	20240617	5250	130.29	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
65	20240722	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-260	5	-2.10	70395270	5771	8.05	12300	12300	12100	16130	8690	12410	12190.46	1.07	-75	12750	12580	12330	12160	11910	12665	12245	164	3720	500	8680	10	1	32870376	3994	-22.58	6.69	12	0.02	-538.00	1815.00	14600	20240617	-16.78	5250	20231026	131.43	14600	-16.78	20240617	6490	87.21	20240124	14600	-16.78	20240617	5250	131.43	20231026	0.55	N	166480	500	164 억	352606	N	N	0	N	N
66	20240719	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	50	2	0.40	878553200	71146	73.99	12200	12500	12080	16060	8660	12360	12348.50	1.07	2440	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4079	-23.07	6.84	12	0.22	-538.00	1815.00	14600	20240617	-15.00	5250	20231026	136.38	14600	-15.00	20240617	6490	91.22	20240124	14600	-15.00	20240617	5250	136.38	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
67	20240719	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	70	2	0.57	828699360	67133	69.81	12200	12500	12080	16060	8660	12360	12344.14	1.07	2337	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4086	-23.10	6.85	12	0.20	-538.00	1815.00	14600	20240617	-14.86	5250	20231026	136.76	14600	-14.86	20240617	6490	91.53	20240124	14600	-14.86	20240617	5250	136.76	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
68	20240719	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	-40	5	-0.32	664631940	53836	55.99	12200	12500	12080	16060	8660	12360	12345.49	1.07	1320	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4050	-22.90	6.79	12	0.16	-538.00	1815.00	14600	20240617	-15.62	5250	20231026	134.67	14600	-15.62	20240617	6490	89.83	20240124	14600	-15.62	20240617	5250	134.67	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
69	20240719	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	0	3	0.00	522597370	42336	44.03	12200	12500	12080	16060	8660	12360	12344.04	1.07	-365	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4063	-22.97	6.81	12	0.13	-538.00	1815.00	14600	20240617	-15.34	5250	20231026	135.43	14600	-15.34	20240617	6490	90.45	20240124	14600	-15.34	20240617	5250	135.43	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
70	20240719	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	60	2	0.49	426996140	34619	36.00	12200	12500	12080	16060	8660	12360	12334.16	1.07	-1063	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4083	-23.09	6.84	12	0.11	-538.00	1815.00	14600	20240617	-14.93	5250	20231026	136.57	14600	-14.93	20240617	6490	91.37	20240124	14600	-14.93	20240617	5250	136.57	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
71	20240719	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	70	2	0.57	365566310	29672	30.86	12200	12500	12080	16060	8660	12360	12320.25	1.07	-2114	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4086	-23.10	6.85	12	0.09	-538.00	1815.00	14600	20240617	-14.86	5250	20231026	136.76	14600	-14.86	20240617	6490	91.53	20240124	14600	-14.86	20240617	5250	136.76	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
72	20240719	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	90	2	0.73	254554780	20726	21.55	12200	12450	12080	16060	8660	12360	12281.91	1.07	-1077	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4092	-23.14	6.86	12	0.06	-538.00	1815.00	14600	20240617	-14.73	5250	20231026	137.14	14600	-14.73	20240617	6490	91.83	20240124	14600	-14.73	20240617	5250	137.14	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
73	20240719	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	-50	5	-0.40	26161180	2143	2.23	12200	12310	12200	16060	8660	12360	12207.74	1.07	32	12760	12560	12290	12090	11820	12595	12125	164	3700	500	8650	10	1	32870376	4046	-22.88	6.78	12	0.01	-538.00	1815.00	14600	20240617	-15.68	5250	20231026	134.48	14600	-15.68	20240617	6490	89.68	20240124	14600	-15.68	20240617	5250	134.48	20231026	0.53	N	166480	500	164 억	352976	N	N	0	N	N
74	20240718	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	-130	5	-1.04	1174698770	95452	117.60	12360	12490	12020	16230	8750	12490	12306.70	1.06	7973	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4063	-22.97	6.81	12	0.29	-538.00	1815.00	14600	20240617	-15.34	5250	20231026	135.43	14600	-15.34	20240617	6490	90.45	20240124	14600	-15.34	20240617	5250	135.43	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
75	20240718	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	12360	-130	5	-1.04	1117238760	90790	111.86	12360	12490	12020	16230	8750	12490	12305.75	1.06	7858	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4063	-22.97	6.81	12	0.28	-538.00	1815.00	14600	20240617	-15.34	5250	20231026	135.43	14600	-15.34	20240617	6490	90.45	20240124	14600	-15.34	20240617	5250	135.43	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
76	20240718	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	-20	5	-0.16	951351970	77342	95.29	12360	12490	12020	16230	8750	12490	12300.59	1.06	10038	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4099	-23.18	6.87	12	0.24	-538.00	1815.00	14600	20240617	-14.59	5250	20231026	137.52	14600	-14.59	20240617	6490	92.14	20240124	14600	-14.59	20240617	5250	137.52	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
77	20240718	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-200	5	-1.60	743546290	60613	74.68	12360	12470	12020	16230	8750	12490	12267.11	1.06	12154	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4040	-22.84	6.77	12	0.18	-538.00	1815.00	14600	20240617	-15.82	5250	20231026	134.10	14600	-15.82	20240617	6490	89.37	20240124	14600	-15.82	20240617	5250	134.10	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
78	20240718	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-190	5	-1.52	624335620	50969	62.80	12360	12470	12020	16230	8750	12490	12249.32	1.06	9356	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4043	-22.86	6.78	12	0.16	-538.00	1815.00	14600	20240617	-15.75	5250	20231026	134.29	14600	-15.75	20240617	6490	89.52	20240124	14600	-15.75	20240617	5250	134.29	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
79	20240718	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-160	5	-1.28	566864310	46298	57.04	12360	12470	12020	16230	8750	12490	12243.82	1.06	8109	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4053	-22.92	6.79	12	0.14	-538.00	1815.00	14600	20240617	-15.55	5250	20231026	134.86	14600	-15.55	20240617	6490	89.98	20240124	14600	-15.55	20240617	5250	134.86	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
80	20240718	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-150	5	-1.20	507618620	41485	51.11	12360	12470	12020	16230	8750	12490	12236.20	1.06	7719	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	4056	-22.94	6.80	12	0.13	-538.00	1815.00	14600	20240617	-15.48	5250	20231026	135.05	14600	-15.48	20240617	6490	90.14	20240124	14600	-15.48	20240617	5250	135.05	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
81	20240718	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-340	5	-2.72	133452070	10905	13.44	12360	12470	12020	16230	8750	12490	12237.70	1.06	96	12823	12656	12503	12336	12183	12580	12260	164	3740	500	8740	10	1	32870376	3994	-22.58	6.69	12	0.03	-538.00	1815.00	14600	20240617	-16.78	5250	20231026	131.43	14600	-16.78	20240617	6490	87.21	20240124	14600	-16.78	20240617	5250	131.43	20231026	0.51	N	166480	500	164 억	348750	N	N	0	N	N
82	20240717	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	120	2	0.97	1015737990	81156	20.90	12600	12670	12350	16080	8660	12370	12516.22	1.06	2707	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4106	-23.22	6.88	12	0.25	-538.00	1815.00	14600	20240617	-14.45	5250	20231026	137.90	14600	-14.45	20240617	6490	92.45	20240124	14600	-14.45	20240617	5250	137.90	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
83	20240717	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	120	2	0.97	977010590	78056	20.10	12600	12670	12350	16080	8660	12370	12516.92	1.06	2551	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4106	-23.22	6.88	12	0.24	-538.00	1815.00	14600	20240617	-14.45	5250	20231026	137.90	14600	-14.45	20240617	6490	92.45	20240124	14600	-14.45	20240617	5250	137.90	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
84	20240717	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	130	2	1.05	853152160	68168	17.56	12600	12670	12350	16080	8660	12370	12515.58	1.06	4527	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4109	-23.23	6.89	12	0.21	-538.00	1815.00	14600	20240617	-14.38	5250	20231026	138.10	14600	-14.38	20240617	6490	92.60	20240124	14600	-14.38	20240617	5250	138.10	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
85	20240717	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	160	2	1.29	673003560	53799	13.86	12600	12670	12350	16080	8660	12370	12509.77	1.06	6743	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4119	-23.29	6.90	12	0.16	-538.00	1815.00	14600	20240617	-14.18	5250	20231026	138.67	14600	-14.18	20240617	6490	93.07	20240124	14600	-14.18	20240617	5250	138.67	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
86	20240717	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	160	2	1.29	604323710	48311	12.44	12600	12670	12350	16080	8660	12370	12509.23	1.06	6298	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4119	-23.29	6.90	12	0.15	-538.00	1815.00	14600	20240617	-14.18	5250	20231026	138.67	14600	-14.18	20240617	6490	93.07	20240124	14600	-14.18	20240617	5250	138.67	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
87	20240717	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	230	2	1.86	533976070	42711	11.00	12600	12670	12350	16080	8660	12370	12502.28	1.06	5708	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4142	-23.42	6.94	12	0.13	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
88	20240717	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	280	2	2.26	400719320	32149	8.28	12600	12670	12350	16080	8660	12370	12464.64	1.06	4620	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4158	-23.51	6.97	12	0.10	-538.00	1815.00	14600	20240617	-13.36	5250	20231026	140.95	14600	-13.36	20240617	6490	94.92	20240124	14600	-13.36	20240617	5250	140.95	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
89	20240717	090721	57	100.00	KOSDAQ	제약	N	N	N	N	N	12380	10	2	0.08	36969540	2968	0.76	12600	12600	12380	16080	8660	12370	12458.06	1.06	-157	12883	12626	12343	12086	11803	12485	11945	164	3710	500	8650	10	1	32870376	4069	-23.01	6.82	12	0.01	-538.00	1815.00	14600	20240617	-15.21	5250	20231026	135.81	14600	-15.21	20240617	6490	90.76	20240124	14600	-15.21	20240617	5250	135.81	20231026	0.51	N	166480	500	164 억	349370	N	N	0	N	N
90	20240716	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-230	5	-1.83	1083414390	88082	83.03	12600	12600	12060	16380	8820	12600	12300.06	0.68	-19982	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4066	-22.99	6.82	12	0.27	-538.00	1815.00	14600	20240617	-15.27	5250	20231026	135.62	14600	-15.27	20240617	6490	90.60	20240124	14600	-15.27	20240617	5250	135.62	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
91	20240716	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-230	5	-1.83	1034584390	84122	79.30	12600	12600	12060	16380	8820	12600	12298.62	0.68	-19439	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4066	-22.99	6.82	12	0.26	-538.00	1815.00	14600	20240617	-15.27	5250	20231026	135.62	14600	-15.27	20240617	6490	90.60	20240124	14600	-15.27	20240617	5250	135.62	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
92	20240716	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	-280	5	-2.22	883722800	71916	67.79	12600	12600	12060	16380	8820	12600	12288.26	0.68	-21097	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4050	-22.90	6.79	12	0.22	-538.00	1815.00	14600	20240617	-15.62	5250	20231026	134.67	14600	-15.62	20240617	6490	89.83	20240124	14600	-15.62	20240617	5250	134.67	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
93	20240716	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-320	5	-2.54	709663430	57741	54.43	12600	12600	12060	16380	8820	12600	12290.46	0.68	-17825	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4036	-22.83	6.77	12	0.18	-538.00	1815.00	14600	20240617	-15.89	5250	20231026	133.90	14600	-15.89	20240617	6490	89.21	20240124	14600	-15.89	20240617	5250	133.90	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
94	20240716	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-250	5	-1.98	581721530	47332	44.62	12600	12600	12060	16380	8820	12600	12290.24	0.68	-15292	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4059	-22.96	6.80	12	0.14	-538.00	1815.00	14600	20240617	-15.41	5250	20231026	135.24	14600	-15.41	20240617	6490	90.29	20240124	14600	-15.41	20240617	5250	135.24	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
95	20240716	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-270	5	-2.14	509540270	41497	39.12	12600	12600	12060	16380	8820	12600	12278.97	0.68	-12964	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4053	-22.92	6.79	12	0.13	-538.00	1815.00	14600	20240617	-15.55	5250	20231026	134.86	14600	-15.55	20240617	6490	89.98	20240124	14600	-15.55	20240617	5250	134.86	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
96	20240716	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-390	5	-3.10	303642960	24695	23.28	12600	12600	12060	16380	8820	12600	12295.73	0.68	-11010	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4013	-22.70	6.73	12	0.08	-538.00	1815.00	14600	20240617	-16.37	5250	20231026	132.57	14600	-16.37	20240617	6490	88.14	20240124	14600	-16.37	20240617	5250	132.57	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
97	20240716	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-170	5	-1.35	29373700	2353	2.22	12600	12600	12430	16380	8820	12600	12483.51	0.68	-1429	12986	12792	12556	12362	12126	12890	12460	164	3780	500	8820	10	1	32870376	4086	-23.10	6.85	12	0.01	-538.00	1815.00	14600	20240617	-14.86	5250	20231026	136.76	14600	-14.86	20240617	6490	91.53	20240124	14600	-14.86	20240617	5250	136.76	20231026	0.50	N	166480	500	164 억	222801	N	N	0	N	N
98	20240715	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	180	2	1.45	1296781930	103231	65.72	12350	12750	12320	16140	8700	12420	12561.90	0.72	-13984	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4142	-23.42	6.94	12	0.31	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
99	20240715	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	210	2	1.69	1213514700	96606	61.50	12350	12750	12320	16140	8700	12420	12561.48	0.72	-13666	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4152	-23.48	6.96	12	0.29	-538.00	1815.00	14600	20240617	-13.49	5250	20231026	140.57	14600	-13.49	20240617	6490	94.61	20240124	14600	-13.49	20240617	5250	140.57	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
100	20240715	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	40	2	0.32	1087810010	86599	55.13	12350	12750	12320	16140	8700	12420	12561.46	0.72	-11389	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4096	-23.16	6.87	12	0.26	-538.00	1815.00	14600	20240617	-14.66	5250	20231026	137.33	14600	-14.66	20240617	6490	91.99	20240124	14600	-14.66	20240617	5250	137.33	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
101	20240715	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	110	2	0.89	927839470	73786	46.97	12350	12750	12320	16140	8700	12420	12574.74	0.72	-4393	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4119	-23.29	6.90	12	0.22	-538.00	1815.00	14600	20240617	-14.18	5250	20231026	138.67	14600	-14.18	20240617	6490	93.07	20240124	14600	-14.18	20240617	5250	138.67	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
102	20240715	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	230	2	1.85	744714850	59209	37.69	12350	12750	12320	16140	8700	12420	12577.73	0.72	2436	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4158	-23.51	6.97	12	0.18	-538.00	1815.00	14600	20240617	-13.36	5250	20231026	140.95	14600	-13.36	20240617	6490	94.92	20240124	14600	-13.36	20240617	5250	140.95	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
103	20240715	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	180	2	1.45	636671660	50653	32.25	12350	12750	12320	16140	8700	12420	12569.28	0.72	3423	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4142	-23.42	6.94	12	0.15	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
104	20240715	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	210	2	1.69	437060900	34819	22.17	12350	12750	12320	16140	8700	12420	12552.37	0.72	2800	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4152	-23.48	6.96	12	0.11	-538.00	1815.00	14600	20240617	-13.49	5250	20231026	140.57	14600	-13.49	20240617	6490	94.61	20240124	14600	-13.49	20240617	5250	140.57	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
105	20240715	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	80	2	0.64	126720600	10160	6.47	12350	12640	12320	16140	8700	12420	12472.50	0.72	1103	13080	12750	12200	11870	11320	12915	12035	164	3720	500	8690	10	1	32870376	4109	-23.23	6.89	12	0.03	-538.00	1815.00	14600	20240617	-14.38	5250	20231026	138.10	14600	-14.38	20240617	6490	92.60	20240124	14600	-14.38	20240617	5250	138.10	20231026	0.50	N	166480	500	164 억	237080	N	N	0	N	N
106	20240712	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	770	2	6.61	1887063660	156905	48.72	11760	12530	11650	15140	8160	11650	12026.59	0.64	26121	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	4083	-23.09	6.84	12	0.48	-538.00	1815.00	14600	20240617	-14.93	5250	20231026	136.57	14600	-14.93	20240617	6490	91.37	20240124	14600	-14.93	20240617	5250	136.57	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
107	20240712	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	790	2	6.78	1784629190	148648	46.15	11760	12530	11650	15140	8160	11650	12005.74	0.64	23782	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	4089	-23.12	6.85	12	0.45	-538.00	1815.00	14600	20240617	-14.79	5250	20231026	136.95	14600	-14.79	20240617	6490	91.68	20240124	14600	-14.79	20240617	5250	136.95	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
108	20240712	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	420	2	3.61	1272139670	106889	33.19	11760	12110	11650	15140	8160	11650	11901.50	0.64	7324	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	3967	-22.43	6.65	12	0.33	-538.00	1815.00	14600	20240617	-17.33	5250	20231026	129.90	14600	-17.33	20240617	6490	85.98	20240124	14600	-17.33	20240617	5250	129.90	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
109	20240712	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	320	2	2.75	1039814920	87544	27.18	11760	12100	11650	15140	8160	11650	11877.63	0.64	3279	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	3935	-22.25	6.60	12	0.27	-538.00	1815.00	14600	20240617	-18.01	5250	20231026	128.00	14600	-18.01	20240617	6490	84.44	20240124	14600	-18.01	20240617	5250	128.00	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
110	20240712	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	270	2	2.32	974132090	82055	25.48	11760	12100	11650	15140	8160	11650	11871.70	0.64	3912	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	3918	-22.16	6.57	12	0.25	-538.00	1815.00	14600	20240617	-18.36	5250	20231026	127.05	14600	-18.36	20240617	6490	83.67	20240124	14600	-18.36	20240617	5250	127.05	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
111	20240712	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	200	2	1.72	839818680	70785	21.98	11760	12100	11650	15140	8160	11650	11864.36	0.64	4799	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	3895	-22.03	6.53	12	0.22	-538.00	1815.00	14600	20240617	-18.84	5250	20231026	125.71	14600	-18.84	20240617	6490	82.59	20240124	14600	-18.84	20240617	5250	125.71	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
112	20240712	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	120	2	1.03	648672440	54780	17.01	11760	12100	11650	15140	8160	11650	11841.41	0.64	6930	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	3869	-21.88	6.48	12	0.17	-538.00	1815.00	14600	20240617	-19.38	5250	20231026	124.19	14600	-19.38	20240617	6490	81.36	20240124	14600	-19.38	20240617	5250	124.19	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
113	20240712	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	240	2	2.06	184762630	15504	4.81	11760	12100	11760	15140	8160	11650	11917.09	0.64	883	12923	12286	11843	11206	10763	12065	10985	164	3490	500	8150	10	1	32870376	3908	-22.10	6.55	12	0.05	-538.00	1815.00	14600	20240617	-18.56	5250	20231026	126.48	14600	-18.56	20240617	6490	83.20	20240124	14600	-18.56	20240617	5250	126.48	20231026	0.45	N	166480	500	164 억	210832	N	N	0	N	N
114	20240711	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-840	5	-6.73	3792310240	321547	129.16	12300	12480	11400	16230	8750	12490	11793.41	0.80	-50926	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3829	-21.65	6.42	12	0.98	-538.00	1815.00	14600	20240617	-20.21	5250	20231026	121.90	14600	-20.21	20240617	6490	79.51	20240124	14600	-20.21	20240617	5250	121.90	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
115	20240711	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	-680	5	-5.44	3477053210	294637	118.35	12300	12480	11400	16230	8750	12490	11800.44	0.80	-51611	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3882	-21.95	6.51	12	0.90	-538.00	1815.00	14600	20240617	-19.11	5250	20231026	124.95	14600	-19.11	20240617	6490	81.97	20240124	14600	-19.11	20240617	5250	124.95	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
116	20240711	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	-680	5	-5.44	3324338040	281750	113.17	12300	12480	11400	16230	8750	12490	11798.15	0.80	-53238	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3882	-21.95	6.51	12	0.86	-538.00	1815.00	14600	20240617	-19.11	5250	20231026	124.95	14600	-19.11	20240617	6490	81.97	20240124	14600	-19.11	20240617	5250	124.95	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
117	20240711	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-790	5	-6.33	3113445960	263900	106.00	12300	12480	11400	16230	8750	12490	11797.03	0.80	-54160	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3846	-21.75	6.45	12	0.80	-538.00	1815.00	14600	20240617	-19.86	5250	20231026	122.86	14600	-19.86	20240617	6490	80.28	20240124	14600	-19.86	20240617	5250	122.86	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
118	20240711	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-930	5	-7.45	2861595090	242247	97.31	12300	12480	11400	16230	8750	12490	11811.87	0.80	-55654	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3800	-21.49	6.37	12	0.74	-538.00	1815.00	14600	20240617	-20.82	5250	20231026	120.19	14600	-20.82	20240617	6490	78.12	20240124	14600	-20.82	20240617	5250	120.19	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
119	20240711	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-790	5	-6.33	1993583030	167285	67.19	12300	12480	11470	16230	8750	12490	11916.25	0.80	-43941	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3846	-21.75	6.45	12	0.51	-538.00	1815.00	14600	20240617	-19.86	5250	20231026	122.86	14600	-19.86	20240617	6490	80.28	20240124	14600	-19.86	20240617	5250	122.86	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
120	20240711	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-480	5	-3.84	1339868900	111891	44.94	12300	12480	11470	16230	8750	12490	11973.38	0.80	-17322	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3948	-22.32	6.62	12	0.34	-538.00	1815.00	14600	20240617	-17.74	5250	20231026	128.76	14600	-17.74	20240617	6490	85.05	20240124	14600	-17.74	20240617	5250	128.76	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
121	20240711	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-420	5	-3.36	296574960	24329	9.77	12300	12480	11470	16230	8750	12490	12186.43	0.80	-3014	13330	12910	12630	12210	11930	12770	12070	164	3740	500	8740	10	1	32870376	3967	-22.43	6.65	12	0.07	-538.00	1815.00	14600	20240617	-17.33	5250	20231026	129.90	14600	-17.33	20240617	6490	85.98	20240124	14600	-17.33	20240617	5250	129.90	20231026	0.45	N	166480	500	164 억	261460	N	N	0	N	N
122	20240710	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-40	5	-0.32	3112332260	246237	339.50	12700	13050	12350	16280	8780	12530	12639.58	0.74	20463	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4106	-23.22	6.88	12	0.75	-538.00	1815.00	14600	20240617	-14.45	5250	20231026	137.90	14600	-14.45	20240617	6490	92.45	20240124	14600	-14.45	20240617	5250	137.90	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
123	20240710	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-40	5	-0.32	3061944560	242195	333.93	12700	13050	12350	16280	8780	12530	12642.48	0.74	20383	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4106	-23.22	6.88	12	0.74	-538.00	1815.00	14600	20240617	-14.45	5250	20231026	137.90	14600	-14.45	20240617	6490	92.45	20240124	14600	-14.45	20240617	5250	137.90	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
124	20240710	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-110	5	-0.88	2118899750	167335	230.71	12700	13050	12350	16280	8780	12530	12662.62	0.74	21850	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4083	-23.09	6.84	12	0.51	-538.00	1815.00	14600	20240617	-14.93	5250	20231026	136.57	14600	-14.93	20240617	6490	91.37	20240124	14600	-14.93	20240617	5250	136.57	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
125	20240710	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-110	5	-0.88	1813515100	142734	196.80	12700	13050	12350	16280	8780	12530	12705.56	0.74	11861	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4083	-23.09	6.84	12	0.43	-538.00	1815.00	14600	20240617	-14.93	5250	20231026	136.57	14600	-14.93	20240617	6490	91.37	20240124	14600	-14.93	20240617	5250	136.57	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
126	20240710	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	20	2	0.16	1441442000	112832	155.57	12700	13050	12500	16280	8780	12530	12775.12	0.74	15014	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4125	-23.33	6.91	12	0.34	-538.00	1815.00	14600	20240617	-14.04	5250	20231026	139.05	14600	-14.04	20240617	6490	93.37	20240124	14600	-14.04	20240617	5250	139.05	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
127	20240710	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	400	2	3.19	1165639980	91076	125.57	12700	13050	12500	16280	8780	12530	12798.54	0.74	22232	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4250	-24.03	7.12	12	0.28	-538.00	1815.00	14600	20240617	-11.44	5250	20231026	146.29	14600	-11.44	20240617	6490	99.23	20240124	14600	-11.44	20240617	5250	146.29	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
128	20240710	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12740	210	2	1.68	592095590	46728	64.43	12700	12780	12500	16280	8780	12530	12671.11	0.74	15267	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4188	-23.68	7.02	12	0.14	-538.00	1815.00	14600	20240617	-12.74	5250	20231026	142.67	14600	-12.74	20240617	6490	96.30	20240124	14600	-12.74	20240617	5250	142.67	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
129	20240710	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	-30	5	-0.24	121187630	9661	13.32	12700	12700	12500	16280	8780	12530	12544.00	0.74	2703	12890	12710	12580	12400	12270	12645	12335	164	3750	500	8770	10	1	32870376	4109	-23.23	6.89	12	0.03	-538.00	1815.00	14600	20240617	-14.38	5250	20231026	138.10	14600	-14.38	20240617	6490	92.60	20240124	14600	-14.38	20240617	5250	138.10	20231026	0.41	N	166480	500	164 억	243542	N	N	0	N	N
130	20240709	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	-160	5	-1.26	909274680	72522	67.09	12760	12760	12450	16490	8890	12690	12537.92	0.77	-10172	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4119	-23.29	6.90	12	0.22	-538.00	1815.00	14600	20240617	-14.18	5250	20231026	138.67	14600	-14.18	20240617	6490	93.07	20240124	14600	-14.18	20240617	5250	138.67	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
131	20240709	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	-160	5	-1.26	853424400	68057	62.96	12760	12760	12450	16490	8890	12690	12539.85	0.77	-11052	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4119	-23.29	6.90	12	0.21	-538.00	1815.00	14600	20240617	-14.18	5250	20231026	138.67	14600	-14.18	20240617	6490	93.07	20240124	14600	-14.18	20240617	5250	138.67	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
132	20240709	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-100	5	-0.79	779959260	62203	57.54	12760	12760	12450	16490	8890	12690	12538.93	0.77	-9264	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4138	-23.40	6.94	12	0.19	-538.00	1815.00	14600	20240617	-13.77	5250	20231026	139.81	14600	-13.77	20240617	6490	93.99	20240124	14600	-13.77	20240617	5250	139.81	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
133	20240709	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	12530	-160	5	-1.26	638242390	50864	47.05	12760	12760	12470	16490	8890	12690	12548.02	0.77	-9938	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4119	-23.29	6.90	12	0.15	-538.00	1815.00	14600	20240617	-14.18	5250	20231026	138.67	14600	-14.18	20240617	6490	93.07	20240124	14600	-14.18	20240617	5250	138.67	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
134	20240709	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	-150	5	-1.18	522092080	41574	38.46	12760	12760	12470	16490	8890	12690	12558.14	0.77	-4587	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4122	-23.31	6.91	12	0.13	-538.00	1815.00	14600	20240617	-14.11	5250	20231026	138.86	14600	-14.11	20240617	6490	93.22	20240124	14600	-14.11	20240617	5250	138.86	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
135	20240709	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	-190	5	-1.50	448170190	35679	33.01	12760	12760	12470	16490	8890	12690	12561.18	0.77	-3367	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4109	-23.23	6.89	12	0.11	-538.00	1815.00	14600	20240617	-14.38	5250	20231026	138.10	14600	-14.38	20240617	6490	92.60	20240124	14600	-14.38	20240617	5250	138.10	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
136	20240709	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	-170	5	-1.34	329176610	26193	24.23	12760	12760	12470	16490	8890	12690	12567.35	0.77	-825	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4115	-23.27	6.90	12	0.08	-538.00	1815.00	14600	20240617	-14.25	5250	20231026	138.48	14600	-14.25	20240617	6490	92.91	20240124	14600	-14.25	20240617	5250	138.48	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
137	20240709	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	-110	5	-0.87	54207330	4301	3.98	12760	12760	12560	16490	8890	12690	12603.42	0.77	-199	13283	12986	12493	12196	11703	13135	12345	164	3800	500	8880	10	1	32870376	4135	-23.38	6.93	12	0.01	-538.00	1815.00	14600	20240617	-13.84	5250	20231026	139.62	14600	-13.84	20240617	6490	93.84	20240124	14600	-13.84	20240617	5250	139.62	20231026	0.38	N	166480	500	164 억	253359	N	N	0	N	N
138	20240708	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	300	2	2.42	1340941490	106924	69.59	12390	12790	12000	16100	8680	12390	12540.70	0.80	-9207	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4171	-23.59	6.99	12	0.33	-538.00	1815.00	14600	20240617	-13.08	5250	20231026	141.71	14600	-13.08	20240617	6490	95.53	20240124	14600	-13.08	20240617	5250	141.71	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
139	20240708	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	280	2	2.26	1300130360	103705	67.49	12390	12790	12000	16100	8680	12390	12536.81	0.80	-9102	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4165	-23.55	6.98	12	0.32	-538.00	1815.00	14600	20240617	-13.22	5250	20231026	141.33	14600	-13.22	20240617	6490	95.22	20240124	14600	-13.22	20240617	5250	141.33	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
140	20240708	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	250	2	2.02	1096557590	87670	57.06	12390	12720	12000	16100	8680	12390	12507.79	0.80	-12788	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4155	-23.49	6.96	12	0.27	-538.00	1815.00	14600	20240617	-13.42	5250	20231026	140.76	14600	-13.42	20240617	6490	94.76	20240124	14600	-13.42	20240617	5250	140.76	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
141	20240708	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	120	2	0.97	932718200	74637	48.58	12390	12720	12000	16100	8680	12390	12496.73	0.80	-11970	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4112	-23.25	6.89	12	0.23	-538.00	1815.00	14600	20240617	-14.32	5250	20231026	138.29	14600	-14.32	20240617	6490	92.76	20240124	14600	-14.32	20240617	5250	138.29	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
142	20240708	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	210	2	1.69	849922380	68004	44.26	12390	12720	12000	16100	8680	12390	12498.12	0.80	-10953	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4142	-23.42	6.94	12	0.21	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
143	20240708	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	180	2	1.45	726344230	58150	37.85	12390	12720	12000	16100	8680	12390	12490.87	0.80	-8260	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4132	-23.36	6.93	12	0.18	-538.00	1815.00	14600	20240617	-13.90	5250	20231026	139.43	14600	-13.90	20240617	6490	93.68	20240124	14600	-13.90	20240617	5250	139.43	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
144	20240708	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	150	2	1.21	546803490	43817	28.52	12390	12720	12000	16100	8680	12390	12479.25	0.80	-4243	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4122	-23.31	6.91	12	0.13	-538.00	1815.00	14600	20240617	-14.11	5250	20231026	138.86	14600	-14.11	20240617	6490	93.22	20240124	14600	-14.11	20240617	5250	138.86	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
145	20240708	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-140	5	-1.13	150423820	12284	7.99	12390	12390	12000	16100	8680	12390	12245.51	0.80	-2	13050	12720	12300	11970	11550	12885	12135	164	3710	500	8670	10	1	32870376	4027	-22.77	6.75	12	0.04	-538.00	1815.00	14600	20240617	-16.10	5250	20231026	133.33	14600	-16.10	20240617	6490	88.75	20240124	14600	-16.10	20240617	5250	133.33	20231026	0.37	N	166480	500	164 억	262608	N	N	0	N	N
146	20240705	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	12390	540	2	4.56	1901496480	153550	99.13	11980	12630	11880	15400	8300	11850	12383.57	0.81	-3772	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4073	-23.03	6.83	12	0.47	-538.00	1815.00	14600	20240617	-15.14	5250	20231026	136.00	14600	-15.14	20240617	6490	90.91	20240124	14600	-15.14	20240617	5250	136.00	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
147	20240705	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	490	2	4.14	1830947990	147834	95.44	11980	12630	11880	15400	8300	11850	12385.16	0.81	-1639	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4056	-22.94	6.80	12	0.45	-538.00	1815.00	14600	20240617	-15.48	5250	20231026	135.05	14600	-15.48	20240617	6490	90.14	20240124	14600	-15.48	20240617	5250	135.05	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
148	20240705	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	690	2	5.82	1375411590	110970	71.64	11980	12630	11880	15400	8300	11850	12394.45	0.81	-4975	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4122	-23.31	6.91	12	0.34	-538.00	1815.00	14600	20240617	-14.11	5250	20231026	138.86	14600	-14.11	20240617	6490	93.22	20240124	14600	-14.11	20240617	5250	138.86	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
149	20240705	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	620	2	5.23	1270832930	102613	66.25	11980	12630	11880	15400	8300	11850	12384.72	0.81	-4633	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4099	-23.18	6.87	12	0.31	-538.00	1815.00	14600	20240617	-14.59	5250	20231026	137.52	14600	-14.59	20240617	6490	92.14	20240124	14600	-14.59	20240617	5250	137.52	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
150	20240705	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	670	2	5.65	1146565370	92636	59.81	11980	12630	11880	15400	8300	11850	12377.10	0.81	-3509	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4115	-23.27	6.90	12	0.28	-538.00	1815.00	14600	20240617	-14.25	5250	20231026	138.48	14600	-14.25	20240617	6490	92.91	20240124	14600	-14.25	20240617	5250	138.48	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
151	20240705	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	610	2	5.15	1054168610	85255	55.04	11980	12630	11880	15400	8300	11850	12364.89	0.81	-3597	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4096	-23.16	6.87	12	0.26	-538.00	1815.00	14600	20240617	-14.66	5250	20231026	137.33	14600	-14.66	20240617	6490	91.99	20240124	14600	-14.66	20240617	5250	137.33	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
152	20240705	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	610	2	5.15	623268780	50749	32.76	11980	12470	11880	15400	8300	11850	12281.40	0.81	4106	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4096	-23.16	6.87	12	0.15	-538.00	1815.00	14600	20240617	-14.66	5250	20231026	137.33	14600	-14.66	20240617	6490	91.99	20240124	14600	-14.66	20240617	5250	137.33	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
153	20240705	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	320	2	2.70	61550040	5114	3.30	11980	12170	11880	15400	8300	11850	12035.60	0.81	392	12423	12136	11893	11606	11363	12280	11750	164	3550	500	8290	10	1	32870376	4000	-22.62	6.71	12	0.02	-538.00	1815.00	14600	20240617	-16.64	5250	20231026	131.81	14600	-16.64	20240617	6490	87.52	20240124	14600	-16.64	20240617	5250	131.81	20231026	0.37	N	166480	500	164 억	267275	N	N	0	N	N
154	20240704	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	250	2	2.16	1834864020	153712	132.80	11820	12180	11650	15080	8120	11600	11937.03	0.92	-35971	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3895	-22.03	6.53	12	0.47	-538.00	1815.00	14600	20240617	-18.84	5250	20231026	125.71	14600	-18.84	20240617	6490	82.59	20240124	14600	-18.84	20240617	5250	125.71	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
155	20240704	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	11930	330	2	2.84	1715062700	143644	124.10	11820	12180	11650	15080	8120	11600	11939.68	0.92	-32199	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3921	-22.17	6.57	12	0.44	-538.00	1815.00	14600	20240617	-18.29	5250	20231026	127.24	14600	-18.29	20240617	6490	83.82	20240124	14600	-18.29	20240617	5250	127.24	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
156	20240704	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	290	2	2.50	1572548280	131670	113.76	11820	12180	11650	15080	8120	11600	11943.10	0.92	-27558	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3908	-22.10	6.55	12	0.40	-538.00	1815.00	14600	20240617	-18.56	5250	20231026	126.48	14600	-18.56	20240617	6490	83.20	20240124	14600	-18.56	20240617	5250	126.48	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
157	20240704	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	360	2	3.10	852478480	71694	61.94	11820	12060	11650	15080	8120	11600	11890.51	0.92	-5802	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3931	-22.23	6.59	12	0.22	-538.00	1815.00	14600	20240617	-18.08	5250	20231026	127.81	14600	-18.08	20240617	6490	84.28	20240124	14600	-18.08	20240617	5250	127.81	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
158	20240704	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	11870	270	2	2.33	728954980	61348	53.00	11820	12060	11650	15080	8120	11600	11882.29	0.92	-1558	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3902	-22.06	6.54	12	0.19	-538.00	1815.00	14600	20240617	-18.70	5250	20231026	126.10	14600	-18.70	20240617	6490	82.90	20240124	14600	-18.70	20240617	5250	126.10	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
159	20240704	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	11750	150	2	1.29	595127720	50012	43.21	11820	12060	11650	15080	8120	11600	11899.70	0.92	-4746	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3862	-21.84	6.47	12	0.15	-538.00	1815.00	14600	20240617	-19.52	5250	20231026	123.81	14600	-19.52	20240617	6490	81.05	20240124	14600	-19.52	20240617	5250	123.81	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
160	20240704	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	360	2	3.10	450199470	37785	32.65	11820	12060	11650	15080	8120	11600	11914.77	0.92	3408	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3931	-22.23	6.59	12	0.11	-538.00	1815.00	14600	20240617	-18.08	5250	20231026	127.81	14600	-18.08	20240617	6490	84.28	20240124	14600	-18.08	20240617	5250	127.81	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
161	20240704	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	250	2	2.16	120608190	10228	8.84	11820	11880	11650	15080	8120	11600	11791.96	0.92	-1590	12146	11872	11586	11312	11026	11730	11170	164	3480	500	8120	10	1	32870376	3895	-22.03	6.53	12	0.03	-538.00	1815.00	14600	20240617	-18.84	5250	20231026	125.71	14600	-18.84	20240617	6490	82.59	20240124	14600	-18.84	20240617	5250	125.71	20231026	0.36	N	166480	500	164 억	303411	N	N	0	N	N
162	20240703	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-80	5	-0.68	1339947820	115490	68.49	11670	11860	11300	15180	8180	11680	11602.28	0.94	-4318	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3813	-21.56	6.39	12	0.35	-538.00	1815.00	14600	20240617	-20.55	5250	20231026	120.95	14600	-20.55	20240617	6490	78.74	20240124	14600	-20.55	20240617	5250	120.95	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
163	20240703	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-80	5	-0.68	1300004110	112049	66.45	11670	11860	11300	15180	8180	11680	11602.10	0.94	-3395	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3813	-21.56	6.39	12	0.34	-538.00	1815.00	14600	20240617	-20.55	5250	20231026	120.95	14600	-20.55	20240617	6490	78.74	20240124	14600	-20.55	20240617	5250	120.95	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
164	20240703	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	50	2	0.43	1138255970	98181	58.22	11670	11860	11300	15180	8180	11680	11593.44	0.94	1745	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3856	-21.80	6.46	12	0.30	-538.00	1815.00	14600	20240617	-19.66	5250	20231026	123.43	14600	-19.66	20240617	6490	80.74	20240124	14600	-19.66	20240617	5250	123.43	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
165	20240703	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	40	2	0.34	976366860	84403	50.05	11670	11780	11300	15180	8180	11680	11567.92	0.94	-458	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3852	-21.78	6.46	12	0.26	-538.00	1815.00	14600	20240617	-19.73	5250	20231026	123.24	14600	-19.73	20240617	6490	80.59	20240124	14600	-19.73	20240617	5250	123.24	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
166	20240703	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	20	2	0.17	856340810	74093	43.94	11670	11780	11300	15180	8180	11680	11557.65	0.94	-2136	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3846	-21.75	6.45	12	0.23	-538.00	1815.00	14600	20240617	-19.86	5250	20231026	122.86	14600	-19.86	20240617	6490	80.28	20240124	14600	-19.86	20240617	5250	122.86	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
167	20240703	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-20	5	-0.17	732389820	63497	37.65	11670	11770	11300	15180	8180	11680	11534.24	0.94	242	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3833	-21.67	6.42	12	0.19	-538.00	1815.00	14600	20240617	-20.14	5250	20231026	122.10	14600	-20.14	20240617	6490	79.66	20240124	14600	-20.14	20240617	5250	122.10	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
168	20240703	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-120	5	-1.03	556548760	48271	28.62	11670	11770	11300	15180	8180	11680	11529.67	0.94	3995	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3800	-21.49	6.37	12	0.15	-538.00	1815.00	14600	20240617	-20.82	5250	20231026	120.19	14600	-20.82	20240617	6490	78.12	20240124	14600	-20.82	20240617	5250	120.19	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
169	20240703	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	60	2	0.51	95783230	8232	4.88	11670	11750	11500	15180	8180	11680	11635.47	0.94	2617	12480	12080	11850	11450	11220	11965	11335	164	3500	500	8170	10	1	32870376	3859	-21.82	6.47	12	0.03	-538.00	1815.00	14600	20240617	-19.59	5250	20231026	123.62	14600	-19.59	20240617	6490	80.89	20240124	14600	-19.59	20240617	5250	123.62	20231026	0.36	N	166480	500	164 억	307704	N	N	0	N	N
170	20240702	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-440	5	-3.63	1991891420	168234	123.80	12250	12250	11620	15750	8490	12120	11840.02	0.86	23664	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3839	-21.71	6.44	12	0.51	-538.00	1815.00	14600	20240617	-20.00	5250	20231026	122.48	14600	-20.00	20240617	6490	79.97	20240124	14600	-20.00	20240617	5250	122.48	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
171	20240702	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	11860	-260	5	-2.15	1918607780	161990	119.21	12250	12250	11620	15750	8490	12120	11843.99	0.86	25306	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3898	-22.04	6.53	12	0.49	-538.00	1815.00	14600	20240617	-18.77	5250	20231026	125.90	14600	-18.77	20240617	6490	82.74	20240124	14600	-18.77	20240617	5250	125.90	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
172	20240702	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-460	5	-3.80	1540735760	129945	95.63	12250	12250	11620	15750	8490	12120	11856.83	0.86	25602	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3833	-21.67	6.42	12	0.40	-538.00	1815.00	14600	20240617	-20.14	5250	20231026	122.10	14600	-20.14	20240617	6490	79.66	20240124	14600	-20.14	20240617	5250	122.10	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
173	20240702	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-330	5	-2.72	1214525700	102088	75.13	12250	12250	11720	15750	8490	12120	11896.85	0.86	19770	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3875	-21.91	6.50	12	0.31	-538.00	1815.00	14600	20240617	-19.25	5250	20231026	124.57	14600	-19.25	20240617	6490	81.66	20240124	14600	-19.25	20240617	5250	124.57	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
174	20240702	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-300	5	-2.48	949639260	79636	58.60	12250	12250	11800	15750	8490	12120	11924.75	0.86	13579	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3885	-21.97	6.51	12	0.24	-538.00	1815.00	14600	20240617	-19.04	5250	20231026	125.14	14600	-19.04	20240617	6490	82.13	20240124	14600	-19.04	20240617	5250	125.14	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
175	20240702	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-210	5	-1.73	767973920	64292	47.31	12250	12250	11810	15750	8490	12120	11945.09	0.86	12420	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3915	-22.14	6.56	12	0.20	-538.00	1815.00	14600	20240617	-18.42	5250	20231026	126.86	14600	-18.42	20240617	6490	83.51	20240124	14600	-18.42	20240617	5250	126.86	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
176	20240702	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	11860	-260	5	-2.15	588863920	49282	36.27	12250	12250	11810	15750	8490	12120	11948.86	0.86	6151	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3898	-22.04	6.53	12	0.15	-538.00	1815.00	14600	20240617	-18.77	5250	20231026	125.90	14600	-18.77	20240617	6490	82.74	20240124	14600	-18.77	20240617	5250	125.90	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
177	20240702	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-60	5	-0.50	30574050	2528	1.86	12250	12250	12050	15750	8490	12120	12094.17	0.86	-766	12620	12370	12180	11930	11740	12275	11835	164	3630	500	8480	10	1	32870376	3964	-22.42	6.64	12	0.01	-538.00	1815.00	14600	20240617	-17.40	5250	20231026	129.71	14600	-17.40	20240617	6490	85.82	20240124	14600	-17.40	20240617	5250	129.71	20231026	0.36	N	166480	500	164 억	282398	N	N	0	N	N
178	20240701	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	-220	5	-1.78	1647882710	135810	53.83	12220	12430	11990	16040	8640	12340	12133.66	0.80	19017	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3984	-22.53	6.68	12	0.41	-538.00	1815.00	14600	20240617	-16.99	5250	20231026	130.86	14600	-16.99	20240617	6490	86.75	20240124	14600	-16.99	20240617	5250	130.86	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
179	20240701	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-180	5	-1.46	1604109440	132191	52.40	12220	12430	11990	16040	8640	12340	12134.71	0.80	17371	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3997	-22.60	6.70	12	0.40	-538.00	1815.00	14600	20240617	-16.71	5250	20231026	131.62	14600	-16.71	20240617	6490	87.37	20240124	14600	-16.71	20240617	5250	131.62	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
180	20240701	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	-220	5	-1.78	1423299400	117239	46.47	12220	12430	11990	16040	8640	12340	12140.07	0.80	14626	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3984	-22.53	6.68	12	0.36	-538.00	1815.00	14600	20240617	-16.99	5250	20231026	130.86	14600	-16.99	20240617	6490	86.75	20240124	14600	-16.99	20240617	5250	130.86	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
181	20240701	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-270	5	-2.19	1238357930	102024	40.44	12220	12430	11990	16040	8640	12340	12137.81	0.80	12291	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3967	-22.43	6.65	12	0.31	-538.00	1815.00	14600	20240617	-17.33	5250	20231026	129.90	14600	-17.33	20240617	6490	85.98	20240124	14600	-17.33	20240617	5250	129.90	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
182	20240701	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-290	5	-2.35	962046560	79047	31.33	12220	12430	12010	16040	8640	12340	12170.46	0.80	13590	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3961	-22.40	6.64	12	0.24	-538.00	1815.00	14600	20240617	-17.47	5250	20231026	129.52	14600	-17.47	20240617	6490	85.67	20240124	14600	-17.47	20240617	5250	129.52	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
183	20240701	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	-250	5	-2.03	741905360	60786	24.09	12220	12430	12010	16040	8640	12340	12205.09	0.80	6940	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3974	-22.47	6.66	12	0.18	-538.00	1815.00	14600	20240617	-17.19	5250	20231026	130.29	14600	-17.19	20240617	6490	86.29	20240124	14600	-17.19	20240617	5250	130.29	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
184	20240701	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-180	5	-1.46	540881500	44192	17.52	12220	12430	12010	16040	8640	12340	12239.24	0.80	4546	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	3997	-22.60	6.70	12	0.13	-538.00	1815.00	14600	20240617	-16.71	5250	20231026	131.62	14600	-16.71	20240617	6490	87.37	20240124	14600	-16.71	20240617	5250	131.62	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N
185	20240701	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	-20	5	-0.16	57839590	4731	1.88	12220	12410	12110	16040	8640	12340	12224.44	0.80	2158	13300	12820	12450	11970	11600	12635	11785	164	3700	500	8630	10	1	32870376	4050	-22.90	6.79	12	0.01	-538.00	1815.00	14600	20240617	-15.62	5250	20231026	134.67	14600	-15.62	20240617	6490	89.83	20240124	14600	-15.62	20240617	5250	134.67	20231026	0.36	N	166480	500	164 억	262620	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History