KissMeData/138610/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	19650	580	2	3.04	3559518090	179854	120.01	19020	20050	19020	24750	13350	19070	19791.49	0.68	22646	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2021	-31.69	6.90	12	1.75	-620.00	2846.00	25900	20230911	-24.13	12010	20230726	63.61	25750	-23.69	20240105	16000	22.81	20240528	25900	-24.13	20230911	13310	47.63	20230801	2.11	N	138610	500	51 억	70080	N	N	14	N	N
3	20240731	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	19670	600	2	3.15	3407213750	172085	114.82	19020	20050	19020	24750	13350	19070	19799.60	0.68	22976	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2023	-31.73	6.91	12	1.67	-620.00	2846.00	25900	20230911	-24.05	12010	20230726	63.78	25750	-23.61	20240105	16000	22.94	20240528	25900	-24.05	20230911	13310	47.78	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
4	20240731	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	19660	590	2	3.09	2963606130	149498	99.75	19020	20050	19020	24750	13350	19070	19823.72	0.68	19263	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2022	-31.71	6.91	12	1.45	-620.00	2846.00	25900	20230911	-24.09	12010	20230726	63.70	25750	-23.65	20240105	16000	22.88	20240528	25900	-24.09	20230911	13310	47.71	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
5	20240731	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	19700	630	2	3.30	2489771880	125592	83.80	19020	20050	19020	24750	13350	19070	19824.29	0.68	17252	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2027	-31.77	6.92	12	1.22	-620.00	2846.00	25900	20230911	-23.94	12010	20230726	64.03	25750	-23.50	20240105	16000	23.12	20240528	25900	-23.94	20230911	13310	48.01	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
6	20240731	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	19710	640	2	3.36	2372058170	119617	79.81	19020	20050	19020	24750	13350	19070	19830.44	0.68	16416	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2028	-31.79	6.93	12	1.16	-620.00	2846.00	25900	20230911	-23.90	12010	20230726	64.11	25750	-23.46	20240105	16000	23.19	20240528	25900	-23.90	20230911	13310	48.08	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
7	20240731	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	620	2	3.25	2131765530	107436	71.69	19020	20050	19020	24750	13350	19070	19842.19	0.68	17520	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2026	-31.76	6.92	12	1.04	-620.00	2846.00	25900	20230911	-23.98	12010	20230726	63.95	25750	-23.53	20240105	16000	23.06	20240528	25900	-23.98	20230911	13310	47.93	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
8	20240731	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	19940	870	2	4.56	1564125790	78845	52.61	19020	20050	19020	24750	13350	19070	19837.98	0.68	22737	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2051	-32.16	7.01	12	0.77	-620.00	2846.00	25900	20230911	-23.01	12010	20230726	66.03	25750	-22.56	20240105	16000	24.62	20240528	25900	-23.01	20230911	13310	49.81	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
9	20240731	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	19900	830	2	4.35	441797010	22509	15.02	19020	19940	19020	24750	13350	19070	19627.57	0.68	8127	20636	19852	19416	18632	18196	19635	18415	51	5680	500	13730	10	1	10287158	2047	-32.10	6.99	12	0.22	-620.00	2846.00	25900	20230911	-23.17	12010	20230726	65.70	25750	-22.72	20240105	16000	24.38	20240528	25900	-23.17	20230911	13310	49.51	20230801	2.11	N	138610	500	51 억	70080	N	N	113	N	N
10	20240730	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	19070	-920	5	-4.60	2873231150	148635	155.23	20000	20200	18980	25950	14000	19990	19331.24	0.77	-7586	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1962	-30.76	6.70	12	1.44	-620.00	2846.00	25900	20230911	-26.37	12010	20230726	58.78	25750	-25.94	20240105	16000	19.19	20240528	25900	-26.37	20230911	13310	43.28	20230801	2.20	N	138610	500	51 억	79156	N	N	113	N	N
11	20240730	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	19080	-910	5	-4.55	2734515360	141358	147.63	20000	20200	18980	25950	14000	19990	19344.61	0.77	-7980	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1963	-30.77	6.70	12	1.37	-620.00	2846.00	25900	20230911	-26.33	12010	20230726	58.87	25750	-25.90	20240105	16000	19.25	20240528	25900	-26.33	20230911	13310	43.35	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
12	20240730	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	19160	-830	5	-4.15	2163798640	111416	116.36	20000	20200	19020	25950	14000	19990	19420.90	0.77	-9431	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1971	-30.90	6.73	12	1.08	-620.00	2846.00	25900	20230911	-26.02	12010	20230726	59.53	25750	-25.59	20240105	16000	19.75	20240528	25900	-26.02	20230911	13310	43.95	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
13	20240730	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19130	-860	5	-4.30	2031309400	104509	109.15	20000	20200	19020	25950	14000	19990	19436.69	0.77	-9515	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1968	-30.85	6.72	12	1.02	-620.00	2846.00	25900	20230911	-26.14	12010	20230726	59.28	25750	-25.71	20240105	16000	19.56	20240528	25900	-26.14	20230911	13310	43.73	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
14	20240730	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	-770	5	-3.85	1808618780	92882	97.00	20000	20200	19020	25950	14000	19990	19472.22	0.77	-8170	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1977	-31.00	6.75	12	0.90	-620.00	2846.00	25900	20230911	-25.79	12010	20230726	60.03	25750	-25.36	20240105	16000	20.12	20240528	25900	-25.79	20230911	13310	44.40	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
15	20240730	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19280	-710	5	-3.55	1559505950	79911	83.46	20000	20200	19020	25950	14000	19990	19515.54	0.77	-4295	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1983	-31.10	6.77	12	0.78	-620.00	2846.00	25900	20230911	-25.56	12010	20230726	60.53	25750	-25.13	20240105	16000	20.50	20240528	25900	-25.56	20230911	13310	44.85	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
16	20240730	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	-800	5	-4.00	1299203720	66373	69.32	20000	20200	19020	25950	14000	19990	19574.28	0.77	-4153	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	1974	-30.95	6.74	12	0.65	-620.00	2846.00	25900	20230911	-25.91	12010	20230726	59.78	25750	-25.48	20240105	16000	19.94	20240528	25900	-25.91	20230911	13310	44.18	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
17	20240730	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	0	3	0.00	83660510	4176	4.36	20000	20150	19990	25950	14000	19990	20033.65	0.77	990	20816	20402	20086	19672	19356	20245	19515	51	5960	500	14390	10	1	10287158	2056	-32.24	7.02	12	0.04	-620.00	2846.00	25900	20230911	-22.82	12010	20230726	66.44	25750	-22.37	20240105	16000	24.94	20240528	25900	-22.82	20230911	13310	50.19	20230801	2.20	N	138610	500	51 억	79156	N	N	8	N	N
18	20240729	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	19990	-260	5	-1.28	1908297980	95187	51.73	20500	20500	19770	26300	14200	20250	20048.27	0.98	-18623	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	10	1	10287158	2056	-32.24	7.02	12	0.93	-620.00	2846.00	25900	20230911	-22.82	12010	20230726	66.44	25750	-22.37	20240105	16000	24.94	20240528	25900	-22.82	20230911	13310	50.19	20230801	2.17	N	138610	500	51 억	100843	N	N	8	N	N
19	20240729	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	19940	-310	5	-1.53	1779487490	88735	48.23	20500	20500	19770	26300	14200	20250	20053.95	0.98	-17322	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	10	1	10287158	2051	-32.16	7.01	12	0.86	-620.00	2846.00	25900	20230911	-23.01	12010	20230726	66.03	25750	-22.56	20240105	16000	24.62	20240528	25900	-23.01	20230911	13310	49.81	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
20	20240729	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	19930	-320	5	-1.58	1574384150	78425	42.62	20500	20500	19770	26300	14200	20250	20075.03	0.98	-15452	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	10	1	10287158	2050	-32.15	7.00	12	0.76	-620.00	2846.00	25900	20230911	-23.05	12010	20230726	65.95	25750	-22.60	20240105	16000	24.56	20240528	25900	-23.05	20230911	13310	49.74	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
21	20240729	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	19890	-360	5	-1.78	1464499760	72930	39.64	20500	20500	19770	26300	14200	20250	20080.90	0.98	-16531	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	10	1	10287158	2046	-32.08	6.99	12	0.71	-620.00	2846.00	25900	20230911	-23.20	12010	20230726	65.61	25750	-22.76	20240105	16000	24.31	20240528	25900	-23.20	20230911	13310	49.44	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
22	20240729	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	19890	-360	5	-1.78	1240552770	61631	33.50	20500	20500	19810	26300	14200	20250	20128.71	0.98	-15790	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	10	1	10287158	2046	-32.08	6.99	12	0.60	-620.00	2846.00	25900	20230911	-23.20	12010	20230726	65.61	25750	-22.76	20240105	16000	24.31	20240528	25900	-23.20	20230911	13310	49.44	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
23	20240729	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	19930	-320	5	-1.58	1033774100	51231	27.84	20500	20500	19910	26300	14200	20250	20178.68	0.98	-11528	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	10	1	10287158	2050	-32.15	7.00	12	0.50	-620.00	2846.00	25900	20230911	-23.05	12010	20230726	65.95	25750	-22.60	20240105	16000	24.56	20240528	25900	-23.05	20230911	13310	49.74	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
24	20240729	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	100	2	0.49	735024790	36334	19.75	20500	20500	19970	26300	14200	20250	20229.67	0.98	-8186	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	50	1	10287158	2093	-32.82	7.15	12	0.35	-620.00	2846.00	25900	20230911	-21.43	12010	20230726	69.44	25750	-20.97	20240105	16000	27.19	20240528	25900	-21.43	20230911	13310	52.89	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
25	20240729	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	0	3	0.00	262622240	13007	7.07	20500	20500	19970	26300	14200	20250	20190.84	0.98	-3384	21196	20722	20176	19702	19156	20960	19940	51	6050	500	14580	50	1	10287158	2083	-32.66	7.12	12	0.13	-620.00	2846.00	25900	20230911	-21.81	12010	20230726	68.61	25750	-21.36	20240105	16000	26.56	20240528	25900	-21.81	20230911	13310	52.14	20230801	2.17	N	138610	500	51 억	100843	N	N	117	N	N
26	20240726	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	630	2	3.21	3703706560	182824	115.22	19630	20650	19630	25500	13740	19620	20258.66	0.78	21294	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2083	-32.66	7.12	12	1.78	-620.00	2846.00	25900	20230911	-21.81	12010	20230726	68.61	25750	-21.36	20240105	16000	26.56	20240528	25900	-21.81	20230911	12010	68.61	20230726	2.11	N	138610	500	51 억	80384	N	N	117	N	N
27	20240726	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	430	2	2.19	3571320610	176276	111.09	19630	20650	19630	25500	13740	19620	20260.15	0.78	20811	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2063	-32.34	7.04	12	1.71	-620.00	2846.00	25900	20230911	-22.59	12010	20230726	66.94	25750	-22.14	20240105	16000	25.31	20240528	25900	-22.59	20230911	12010	66.94	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
28	20240726	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	380	2	1.94	2536761950	125357	79.00	19630	20650	19630	25500	13740	19620	20236.75	0.78	31039	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2057	-32.26	7.03	12	1.22	-620.00	2846.00	25900	20230911	-22.78	12010	20230726	66.53	25750	-22.33	20240105	16000	25.00	20240528	25900	-22.78	20230911	12010	66.53	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
29	20240726	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	580	2	2.96	2247626760	110954	69.92	19630	20650	19630	25500	13740	19620	20257.81	0.78	33212	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2078	-32.58	7.10	12	1.08	-620.00	2846.00	25900	20230911	-22.01	12010	20230726	68.19	25750	-21.55	20240105	16000	26.25	20240528	25900	-22.01	20230911	12010	68.19	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
30	20240726	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	630	2	3.21	2043420160	100851	63.56	19630	20650	19630	25500	13740	19620	20262.35	0.78	33984	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2083	-32.66	7.12	12	0.98	-620.00	2846.00	25900	20230911	-21.81	12010	20230726	68.61	25750	-21.36	20240105	16000	26.56	20240528	25900	-21.81	20230911	12010	68.61	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
31	20240726	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	780	2	3.98	1718272460	84819	53.45	19630	20650	19630	25500	13740	19620	20258.79	0.78	25178	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2099	-32.90	7.17	12	0.82	-620.00	2846.00	25900	20230911	-21.24	12010	20230726	69.86	25750	-20.78	20240105	16000	27.50	20240528	25900	-21.24	20230911	12010	69.86	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
32	20240726	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	830	2	4.23	1278678160	63336	39.92	19630	20650	19630	25500	13740	19620	20189.62	0.78	15666	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2104	-32.98	7.19	12	0.62	-620.00	2846.00	25900	20230911	-21.04	12010	20230726	70.27	25750	-20.58	20240105	16000	27.81	20240528	25900	-21.04	20230911	12010	70.27	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
33	20240726	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	380	2	1.94	297719700	15007	9.46	19630	20150	19630	25500	13740	19620	19840.06	0.78	6104	20606	20112	19706	19212	18806	19910	19010	51	5880	500	14120	50	1	10287158	2057	-32.26	7.03	12	0.15	-620.00	2846.00	25900	20230911	-22.78	12010	20230726	66.53	25750	-22.33	20240105	16000	25.00	20240528	25900	-22.78	20230911	12010	66.53	20230726	2.11	N	138610	500	51 억	80384	N	N	101	N	N
34	20240725	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	19620	-630	5	-3.11	3122972820	158138	110.33	19830	20200	19300	26300	14200	20250	19747.64	0.86	-9480	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2018	-31.65	6.89	12	1.54	-620.00	2846.00	25900	20230911	-24.25	12010	20230719	63.36	25750	-23.81	20240105	16000	22.62	20240528	25900	-24.25	20230911	12010	63.36	20230726	2.17	N	138610	500	51 억	88476	N	N	101	N	N
35	20240725	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	19760	-490	5	-2.42	3017700190	152774	106.58	19830	20200	19300	26300	14200	20250	19751.92	0.86	-9702	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2033	-31.87	6.94	12	1.49	-620.00	2846.00	25900	20230911	-23.71	12010	20230719	64.53	25750	-23.26	20240105	16000	23.50	20240528	25900	-23.71	20230911	12010	64.53	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
36	20240725	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	19880	-370	5	-1.83	2749626230	139190	97.11	19830	20200	19300	26300	14200	20250	19753.62	0.86	-8030	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2045	-32.06	6.99	12	1.35	-620.00	2846.00	25900	20230911	-23.24	12010	20230719	65.53	25750	-22.80	20240105	16000	24.25	20240528	25900	-23.24	20230911	12010	65.53	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
37	20240725	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	19740	-510	5	-2.52	2565250970	129871	90.61	19830	20200	19300	26300	14200	20250	19751.37	0.86	-6485	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2031	-31.84	6.94	12	1.26	-620.00	2846.00	25900	20230911	-23.78	12010	20230719	64.36	25750	-23.34	20240105	16000	23.38	20240528	25900	-23.78	20230911	12010	64.36	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
38	20240725	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	19560	-690	5	-3.41	2199406680	111373	77.70	19830	20200	19300	26300	14200	20250	19747.03	0.86	-3377	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2012	-31.55	6.87	12	1.08	-620.00	2846.00	25900	20230911	-24.48	12010	20230719	62.86	25750	-24.04	20240105	16000	22.25	20240528	25900	-24.48	20230911	12010	62.86	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
39	20240725	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	19760	-490	5	-2.42	1810529330	91556	63.87	19830	20200	19300	26300	14200	20250	19773.85	0.86	3962	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2033	-31.87	6.94	12	0.89	-620.00	2846.00	25900	20230911	-23.71	12010	20230719	64.53	25750	-23.26	20240105	16000	23.50	20240528	25900	-23.71	20230911	12010	64.53	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
40	20240725	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	-610	5	-3.01	1540822310	77851	54.31	19830	20200	19300	26300	14200	20250	19790.52	0.86	4636	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	10	1	10287158	2020	-31.68	6.90	12	0.76	-620.00	2846.00	25900	20230911	-24.17	12010	20230719	63.53	25750	-23.73	20240105	16000	22.75	20240528	25900	-24.17	20230911	12010	63.53	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
41	20240725	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-250	5	-1.23	443989170	22462	15.67	19830	20200	19300	26300	14200	20250	19760.99	0.86	5872	21383	20816	20533	19966	19683	20675	19825	51	6050	500	14580	50	1	10287158	2057	-32.26	7.03	12	0.22	-620.00	2846.00	25900	20230911	-22.78	12010	20230719	66.53	25750	-22.33	20240105	16000	25.00	20240528	25900	-22.78	20230911	12010	66.53	20230726	2.17	N	138610	500	51 억	88476	N	N	3508	N	N
42	20240724	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-500	5	-2.41	2927217050	141789	35.63	20600	21100	20250	26950	14550	20750	20645.82	0.93	-12677	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2083	-32.66	7.12	12	1.38	-620.00	2846.00	25900	20230911	-21.81	11900	20230718	70.17	25750	-21.36	20240105	16000	26.56	20240528	25900	-21.81	20230911	12010	68.61	20230726	2.05	N	138610	500	51 억	96127	N	N	3508	N	N
43	20240724	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	-300	5	-1.45	2618361000	126593	31.82	20600	21100	20400	26950	14550	20750	20683.29	0.93	-13416	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2104	-32.98	7.19	12	1.23	-620.00	2846.00	25900	20230911	-21.04	11900	20230718	71.85	25750	-20.58	20240105	16000	27.81	20240528	25900	-21.04	20230911	12010	70.27	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
44	20240724	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	-250	5	-1.20	2369578750	114470	28.77	20600	21100	20400	26950	14550	20750	20700.43	0.93	-12384	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2109	-33.06	7.20	12	1.11	-620.00	2846.00	25900	20230911	-20.85	11900	20230718	72.27	25750	-20.39	20240105	16000	28.12	20240528	25900	-20.85	20230911	12010	70.69	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
45	20240724	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	-100	5	-0.48	1984916500	95710	24.05	20600	21100	20500	26950	14550	20750	20738.86	0.93	-8641	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2124	-33.31	7.26	12	0.93	-620.00	2846.00	25900	20230911	-20.27	11900	20230718	73.53	25750	-19.81	20240105	16000	29.06	20240528	25900	-20.27	20230911	12010	71.94	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
46	20240724	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	20650	-100	5	-0.48	1829277800	88169	22.16	20600	21100	20500	26950	14550	20750	20747.40	0.93	-7504	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2124	-33.31	7.26	12	0.86	-620.00	2846.00	25900	20230911	-20.27	11900	20230718	73.53	25750	-19.81	20240105	16000	29.06	20240528	25900	-20.27	20230911	12010	71.94	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
47	20240724	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	0	3	0.00	1659047550	79955	20.09	20600	21100	20500	26950	14550	20750	20749.77	0.93	-4338	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2135	-33.47	7.29	12	0.78	-620.00	2846.00	25900	20230911	-19.88	11900	20230718	74.37	25750	-19.42	20240105	16000	29.69	20240528	25900	-19.88	20230911	12010	72.77	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
48	20240724	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	250	2	1.20	1265932150	61072	15.35	20600	21100	20500	26950	14550	20750	20728.51	0.93	-1146	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2160	-33.87	7.38	12	0.59	-620.00	2846.00	25900	20230911	-18.92	11900	20230718	76.47	25750	-18.45	20240105	16000	31.25	20240528	25900	-18.92	20230911	12010	74.85	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
49	20240724	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	50	2	0.24	262663100	12723	3.20	20600	20950	20500	26950	14550	20750	20644.60	0.93	-4984	22450	21600	20800	19950	19150	22025	20375	51	6200	500	14940	50	1	10287158	2140	-33.55	7.31	12	0.12	-620.00	2846.00	25900	20230911	-19.69	11900	20230718	74.79	25750	-19.22	20240105	16000	30.00	20240528	25900	-19.69	20230911	12010	73.19	20230726	2.05	N	138610	500	51 억	96127	N	N	3699	N	N
50	20240723	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	650	2	3.23	8265063300	391984	239.91	20100	21650	20000	26100	14100	20100	21085.38	0.64	28790	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2135	-33.47	7.29	12	3.81	-620.00	2846.00	25900	20230911	-19.88	11430	20230717	81.54	25750	-19.42	20240105	16000	29.69	20240528	25900	-19.88	20230911	12010	72.77	20230726	2.00	N	138610	500	51 억	66047	N	N	3699	N	N
51	20240723	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	650	2	3.23	7974901650	378010	231.36	20100	21650	20000	26100	14100	20100	21097.07	0.64	27586	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2135	-33.47	7.29	12	3.67	-620.00	2846.00	25900	20230911	-19.88	11430	20230717	81.54	25750	-19.42	20240105	16000	29.69	20240528	25900	-19.88	20230911	12010	72.77	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
52	20240723	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	850	2	4.23	7445970750	352565	215.79	20100	21650	20000	26100	14100	20100	21119.43	0.64	26774	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2155	-33.79	7.36	12	3.43	-620.00	2846.00	25900	20230911	-19.11	11430	20230717	83.29	25750	-18.64	20240105	16000	30.94	20240528	25900	-19.11	20230911	12010	74.44	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
53	20240723	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	1000	2	4.98	6882966250	325883	199.45	20100	21650	20000	26100	14100	20100	21120.97	0.64	21770	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2171	-34.03	7.41	12	3.17	-620.00	2846.00	25900	20230911	-18.53	11430	20230717	84.60	25750	-18.06	20240105	16000	31.88	20240528	25900	-18.53	20230911	12010	75.69	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
54	20240723	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	950	2	4.73	6257685250	296394	181.41	20100	21650	20000	26100	14100	20100	21112.73	0.64	18700	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2165	-33.95	7.40	12	2.88	-620.00	2846.00	25900	20230911	-18.73	11430	20230717	84.16	25750	-18.25	20240105	16000	31.56	20240528	25900	-18.73	20230911	12010	75.27	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
55	20240723	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	1100	2	5.47	5869792000	278016	170.16	20100	21650	20000	26100	14100	20100	21113.14	0.64	16317	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2181	-34.19	7.45	12	2.70	-620.00	2846.00	25900	20230911	-18.15	11430	20230717	85.48	25750	-17.67	20240105	16000	32.50	20240528	25900	-18.15	20230911	12010	76.52	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
56	20240723	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	950	2	4.73	2236918400	107886	66.03	20100	21100	20000	26100	14100	20100	20734.09	0.64	3719	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2165	-33.95	7.40	12	1.05	-620.00	2846.00	25900	20230911	-18.73	11430	20230717	84.16	25750	-18.25	20240105	16000	31.56	20240528	25900	-18.73	20230911	12010	75.27	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
57	20240723	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	50	2	0.25	253567700	12579	7.70	20100	20350	20000	26100	14100	20100	20158.02	0.64	2400	21166	20632	20266	19732	19366	20450	19550	51	6000	500	14470	50	1	10287158	2073	-32.50	7.08	12	0.12	-620.00	2846.00	25900	20230911	-22.20	11430	20230717	76.29	25750	-21.75	20240105	16000	25.94	20240528	25900	-22.20	20230911	12010	67.78	20230726	2.00	N	138610	500	51 억	66047	N	N	13	N	N
58	20240722	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-850	5	-4.06	3257058400	161559	37.84	20800	20800	19900	27200	14700	20950	20160.21	0.86	-29008	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2068	-32.42	7.06	12	1.57	-620.00	2846.00	25900	20230911	-22.39	11430	20230717	75.85	25750	-21.94	20240105	16000	25.62	20240528	25900	-22.39	20230911	12010	67.36	20230726	1.75	N	138610	500	51 억	88731	N	N	13	N	N
59	20240722	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-800	5	-3.82	3059973050	151776	35.55	20800	20800	19900	27200	14700	20950	20161.11	0.86	-27832	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2073	-32.50	7.08	12	1.48	-620.00	2846.00	25900	20230911	-22.20	11430	20230717	76.29	25750	-21.75	20240105	16000	25.94	20240528	25900	-22.20	20230911	12010	67.78	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
60	20240722	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-850	5	-4.06	2823844550	140082	32.81	20800	20800	19900	27200	14700	20950	20158.51	0.86	-24584	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2068	-32.42	7.06	12	1.36	-620.00	2846.00	25900	20230911	-22.39	11430	20230717	75.85	25750	-21.94	20240105	16000	25.62	20240528	25900	-22.39	20230911	12010	67.36	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
61	20240722	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	19980	-970	5	-4.63	2690847460	133450	31.26	20800	20800	19900	27200	14700	20950	20163.71	0.86	-22705	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	10	1	10287158	2055	-32.23	7.02	12	1.30	-620.00	2846.00	25900	20230911	-22.86	11430	20230717	74.80	25750	-22.41	20240105	16000	24.88	20240528	25900	-22.86	20230911	12010	66.36	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
62	20240722	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-850	5	-4.06	2501951370	124023	29.05	20800	20800	19900	27200	14700	20950	20173.29	0.86	-20544	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2068	-32.42	7.06	12	1.21	-620.00	2846.00	25900	20230911	-22.39	11430	20230717	75.85	25750	-21.94	20240105	16000	25.62	20240528	25900	-22.39	20230911	12010	67.36	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
63	20240722	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-800	5	-3.82	1930437330	95471	22.36	20800	20800	19990	27200	14700	20950	20220.14	0.86	-12559	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2073	-32.50	7.08	12	0.93	-620.00	2846.00	25900	20230911	-22.20	11430	20230717	76.29	25750	-21.75	20240105	16000	25.94	20240528	25900	-22.20	20230911	12010	67.78	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
64	20240722	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-900	5	-4.30	1396625480	68939	16.15	20800	20800	19990	27200	14700	20950	20258.86	0.86	-7262	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2063	-32.34	7.04	12	0.67	-620.00	2846.00	25900	20230911	-22.59	11430	20230717	75.42	25750	-22.14	20240105	16000	25.31	20240528	25900	-22.59	20230911	12010	66.94	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
65	20240722	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	-550	5	-2.63	412925550	20157	4.72	20800	20800	20250	27200	14700	20950	20485.47	0.86	-3209	21976	21462	20586	20072	19196	21720	20330	51	6250	500	15080	50	1	10287158	2099	-32.90	7.17	12	0.20	-620.00	2846.00	25900	20230911	-21.24	11430	20230717	78.48	25750	-20.78	20240105	16000	27.50	20240528	25900	-21.24	20230911	12010	69.86	20230726	1.75	N	138610	500	51 억	88731	N	N	415	N	N
66	20240719	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-300	5	-1.41	8517357870	420905	25.55	20450	21100	19710	27600	14900	21250	20232.70	1.07	-30702	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2155	-33.79	7.36	12	4.09	-620.00	2846.00	25900	20230911	-19.11	11430	20230717	83.29	25750	-18.64	20240105	16000	30.94	20240528	25900	-19.11	20230911	12010	74.44	20230719	1.73	N	138610	500	51 억	109678	N	N	415	N	N
67	20240719	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	-550	5	-2.59	7680777920	380898	23.12	20450	20850	19710	27600	14900	21250	20164.11	1.07	-33234	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2129	-33.39	7.27	12	3.70	-620.00	2846.00	25900	20230911	-20.08	11430	20230717	81.10	25750	-19.61	20240105	16000	29.37	20240528	25900	-20.08	20230911	12010	72.36	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
68	20240719	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	-900	5	-4.24	6304441220	314186	19.07	20450	20600	19710	27600	14900	21250	20064.88	1.07	-37944	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2093	-32.82	7.15	12	3.05	-620.00	2846.00	25900	20230911	-21.43	11430	20230717	78.04	25750	-20.97	20240105	16000	27.19	20240528	25900	-21.43	20230911	12010	69.44	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
69	20240719	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-1100	5	-5.18	5924546320	295356	17.93	20450	20600	19710	27600	14900	21250	20057.86	1.07	-40619	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2073	-32.50	7.08	12	2.87	-620.00	2846.00	25900	20230911	-22.20	11430	20230717	76.29	25750	-21.75	20240105	16000	25.94	20240528	25900	-22.20	20230911	12010	67.78	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
70	20240719	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	-1250	5	-5.88	5630174810	280680	17.04	20450	20600	19710	27600	14900	21250	20057.85	1.07	-39097	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2057	-32.26	7.03	12	2.73	-620.00	2846.00	25900	20230911	-22.78	11430	20230717	74.98	25750	-22.33	20240105	16000	25.00	20240528	25900	-22.78	20230911	12010	66.53	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
71	20240719	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	19930	-1320	5	-6.21	5150941600	256604	15.57	20450	20600	19710	27600	14900	21250	20072.21	1.07	-39398	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	10	1	10287158	2050	-32.15	7.00	12	2.49	-620.00	2846.00	25900	20230911	-23.05	11430	20230717	74.37	25750	-22.60	20240105	16000	24.56	20240528	25900	-23.05	20230911	12010	65.95	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
72	20240719	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-1150	5	-5.41	4421648410	220153	13.36	20450	20600	19710	27600	14900	21250	20082.93	1.07	-37225	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2068	-32.42	7.06	12	2.14	-620.00	2846.00	25900	20230911	-22.39	11430	20230717	75.85	25750	-21.94	20240105	16000	25.62	20240528	25900	-22.39	20230911	12010	67.36	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
73	20240719	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-1200	5	-5.65	1946499830	96286	5.84	20450	20600	19910	27600	14900	21250	20212.77	1.07	-12941	23810	22530	20620	19340	17430	23170	19980	51	6350	500	15300	50	1	10287158	2063	-32.34	7.04	12	0.94	-620.00	2846.00	25900	20230911	-22.59	11430	20230717	75.42	25750	-22.14	20240105	16000	25.31	20240528	25900	-22.59	20230911	12010	66.94	20230719	1.73	N	138610	500	51 억	109678	N	N	18	N	N
74	20240718	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	1950	2	10.10	34064386500	1627617	1526.66	18960	21900	18710	25050	13510	19300	20927.54	0.68	63249	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	50	1	10287158	2186	-34.27	7.47	12	15.82	-620.00	2846.00	25900	20230911	-17.95	11430	20230717	85.91	25750	-17.48	20240105	16000	32.81	20240528	25900	-17.95	20230911	11900	78.57	20230718	1.62	N	138610	500	51 억	70423	N	N	18	N	N
75	20240718	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	1600	2	8.29	32637256350	1559821	1463.07	18960	21900	18710	25050	13510	19300	20923.73	0.68	76383	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	50	1	10287158	2150	-33.71	7.34	12	15.16	-620.00	2846.00	25900	20230911	-19.31	11430	20230717	82.85	25750	-18.83	20240105	16000	30.62	20240528	25900	-19.31	20230911	11900	75.63	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
76	20240718	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	1550	2	8.03	29536482600	1409161	1321.75	18960	21900	18710	25050	13510	19300	20960.34	0.68	47806	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	50	1	10287158	2145	-33.63	7.33	12	13.70	-620.00	2846.00	25900	20230911	-19.50	11430	20230717	82.41	25750	-19.03	20240105	16000	30.31	20240528	25900	-19.50	20230911	11900	75.21	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
77	20240718	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	2400	2	12.44	20243740150	967660	907.64	18960	21800	18710	25050	13510	19300	20920.31	0.68	39795	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	50	1	10287158	2232	-35.00	7.62	12	9.41	-620.00	2846.00	25900	20230911	-16.22	11430	20230717	89.85	25750	-15.73	20240105	16000	35.62	20240528	25900	-16.22	20230911	11900	82.35	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
78	20240718	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	1050	2	5.44	4853033050	242849	227.79	18960	20850	18710	25050	13510	19300	19983.76	0.68	11772	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	50	1	10287158	2093	-32.82	7.15	12	2.36	-620.00	2846.00	25900	20230911	-21.43	11430	20230717	78.04	25750	-20.97	20240105	16000	27.19	20240528	25900	-21.43	20230911	11900	71.01	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
79	20240718	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	19660	360	2	1.87	1121376110	58633	55.00	18960	19670	18710	25050	13510	19300	19125.32	0.68	4444	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	10	1	10287158	2022	-31.71	6.91	12	0.57	-620.00	2846.00	25900	20230911	-24.09	11430	20230717	72.00	25750	-23.65	20240105	16000	22.88	20240528	25900	-24.09	20230911	11900	65.21	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
80	20240718	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-150	5	-0.78	568044320	29857	28.01	18960	19390	18710	25050	13510	19300	19025.44	0.68	2557	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	10	1	10287158	1970	-30.89	6.73	12	0.29	-620.00	2846.00	25900	20230911	-26.06	11430	20230717	67.54	25750	-25.63	20240105	16000	19.69	20240528	25900	-26.06	20230911	11900	60.92	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
81	20240718	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	18750	-550	5	-2.85	203296570	10772	10.10	18960	19200	18710	25050	13510	19300	18872.45	0.68	907	20446	19872	19576	19002	18706	19725	18855	51	5750	500	13890	10	1	10287158	1929	-30.24	6.59	12	0.10	-620.00	2846.00	25900	20230911	-27.61	11430	20230717	64.04	25750	-27.18	20240105	16000	17.19	20240528	25900	-27.61	20230911	11900	57.56	20230718	1.62	N	138610	500	51 억	70423	N	N	6218	N	N
82	20240717	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	19300	-660	5	-3.31	2071687160	105717	62.23	19930	20150	19280	25900	13980	19960	19596.57	0.73	-4845	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	1985	-31.13	6.78	12	1.03	-620.00	2846.00	25900	20230911	-25.48	11430	20230717	68.85	25750	-25.05	20240105	16000	20.62	20240528	25900	-25.48	20230911	11430	68.85	20230717	1.60	N	138610	500	51 억	75074	N	N	6218	N	N
83	20240717	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	-470	5	-2.35	1917720670	97766	57.55	19930	20150	19280	25900	13980	19960	19615.41	0.73	-6535	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	2005	-31.44	6.85	12	0.95	-620.00	2846.00	25900	20230911	-24.75	11430	20230717	70.52	25750	-24.31	20240105	16000	21.81	20240528	25900	-24.75	20230911	11430	70.52	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
84	20240717	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	19430	-530	5	-2.66	1713199290	87228	51.34	19930	20150	19280	25900	13980	19960	19640.47	0.73	-6437	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	1999	-31.34	6.83	12	0.85	-620.00	2846.00	25900	20230911	-24.98	11430	20230717	69.99	25750	-24.54	20240105	16000	21.44	20240528	25900	-24.98	20230911	11430	69.99	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
85	20240717	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	19510	-450	5	-2.25	1356681810	68862	40.53	19930	20150	19500	25900	13980	19960	19701.45	0.73	-8565	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	2007	-31.47	6.86	12	0.67	-620.00	2846.00	25900	20230911	-24.67	11430	20230717	70.69	25750	-24.23	20240105	16000	21.94	20240528	25900	-24.67	20230911	11430	70.69	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
86	20240717	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	19570	-390	5	-1.95	1158372510	58706	34.55	19930	20150	19540	25900	13980	19960	19731.75	0.73	-8005	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	2013	-31.56	6.88	12	0.57	-620.00	2846.00	25900	20230911	-24.44	11430	20230717	71.22	25750	-24.00	20240105	16000	22.31	20240528	25900	-24.44	20230911	11430	71.22	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
87	20240717	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	19650	-310	5	-1.55	937286010	47422	27.91	19930	20150	19550	25900	13980	19960	19764.79	0.73	-490	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	2021	-31.69	6.90	12	0.46	-620.00	2846.00	25900	20230911	-24.13	11430	20230717	71.92	25750	-23.69	20240105	16000	22.81	20240528	25900	-24.13	20230911	11430	71.92	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
88	20240717	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	19760	-200	5	-1.00	658410240	33222	19.55	19930	20150	19550	25900	13980	19960	19818.50	0.73	-901	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	2033	-31.87	6.94	12	0.32	-620.00	2846.00	25900	20230911	-23.71	11430	20230717	72.88	25750	-23.26	20240105	16000	23.50	20240528	25900	-23.71	20230911	11430	72.88	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
89	20240717	090704	57	100.00	KOSDAQ	제약	N	N	N	N	N	19960	0	3	0.00	127244290	6421	3.78	19930	19960	19550	25900	13980	19960	19816.87	0.73	1013	21033	20496	19963	19426	18893	20230	19160	51	5940	500	14370	10	1	10287158	2053	-32.19	7.01	12	0.06	-620.00	2846.00	25900	20230911	-22.93	11430	20230717	74.63	25750	-22.49	20240105	16000	24.75	20240528	25900	-22.93	20230911	11430	74.63	20230717	1.60	N	138610	500	51 억	75074	N	N	1174	N	N
90	20240716	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	19960	90	2	0.45	3359369040	169223	37.85	20000	20500	19430	25800	13910	19870	19851.42	0.78	-4673	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2053	-32.19	7.01	12	1.64	-620.00	2846.00	25900	20230911	-22.93	11430	20230717	74.63	25750	-22.49	20240105	16000	24.75	20240528	25900	-22.93	20230911	11430	74.63	20230717	1.67	N	138610	500	51 억	79875	N	N	1174	N	N
91	20240716	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	19980	110	2	0.55	3240044170	163242	36.51	20000	20500	19430	25800	13910	19870	19848.10	0.78	-4879	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2055	-32.23	7.02	12	1.59	-620.00	2846.00	25900	20230911	-22.86	11430	20230717	74.80	25750	-22.41	20240105	16000	24.88	20240528	25900	-22.86	20230911	11430	74.80	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
92	20240716	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	19590	-280	5	-1.41	2577215290	130161	29.11	20000	20500	19430	25800	13910	19870	19800.21	0.78	-7161	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2015	-31.60	6.88	12	1.27	-620.00	2846.00	25900	20230911	-24.36	11430	20230717	71.39	25750	-23.92	20240105	16000	22.44	20240528	25900	-24.36	20230911	11430	71.39	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
93	20240716	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	19800	-70	5	-0.35	2206099330	111393	24.92	20000	20500	19430	25800	13910	19870	19804.65	0.78	-5672	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2037	-31.94	6.96	12	1.08	-620.00	2846.00	25900	20230911	-23.55	11430	20230717	73.23	25750	-23.11	20240105	16000	23.75	20240528	25900	-23.55	20230911	11430	73.23	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
94	20240716	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	19480	-390	5	-1.96	1973432190	99547	22.27	20000	20500	19430	25800	13910	19870	19824.13	0.78	-8430	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2004	-31.42	6.84	12	0.97	-620.00	2846.00	25900	20230911	-24.79	11430	20230717	70.43	25750	-24.35	20240105	16000	21.75	20240528	25900	-24.79	20230911	11430	70.43	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
95	20240716	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	-340	5	-1.71	1822926650	91819	20.54	20000	20500	19430	25800	13910	19870	19853.48	0.78	-8378	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2009	-31.50	6.86	12	0.89	-620.00	2846.00	25900	20230911	-24.59	11430	20230717	70.87	25750	-24.16	20240105	16000	22.06	20240528	25900	-24.59	20230911	11430	70.87	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
96	20240716	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	19470	-400	5	-2.01	1586069870	79674	17.82	20000	20500	19450	25800	13910	19870	19906.99	0.78	-8797	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	10	1	10287158	2003	-31.40	6.84	12	0.77	-620.00	2846.00	25900	20230911	-24.83	11430	20230717	70.34	25750	-24.39	20240105	16000	21.69	20240528	25900	-24.83	20230911	11430	70.34	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
97	20240716	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	180	2	0.91	622701810	30875	6.91	20000	20500	19870	25800	13910	19870	20168.48	0.78	-3505	21316	20592	19626	18902	17936	20955	19265	51	5930	500	14300	50	1	10287158	2063	-32.34	7.04	12	0.30	-620.00	2846.00	25900	20230911	-22.59	11430	20230717	75.42	25750	-22.14	20240105	16000	25.31	20240528	25900	-22.59	20230911	11430	75.42	20230717	1.67	N	138610	500	51 억	79875	N	N	2035	N	N
98	20240715	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	19870	1070	2	5.69	8738802720	443855	548.00	18990	20350	18660	24400	13160	18800	19687.34	0.58	21950	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	2044	-32.05	6.98	12	4.31	-620.00	2846.00	25900	20230911	-23.28	11430	20230717	73.84	25750	-22.83	20240105	16000	24.19	20240528	25900	-23.28	20230911	11430	73.84	20230717	1.62	N	138610	500	51 억	59702	N	N	2035	N	N
99	20240715	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	19780	980	2	5.21	8335877630	423543	522.92	18990	20350	18660	24400	13160	18800	19681.30	0.58	25792	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	2035	-31.90	6.95	12	4.12	-620.00	2846.00	25900	20230911	-23.63	11430	20230717	73.05	25750	-23.18	20240105	16000	23.62	20240528	25900	-23.63	20230911	11430	73.05	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
100	20240715	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	830	2	4.41	7917139790	402348	496.75	18990	20350	18660	24400	13160	18800	19677.34	0.58	23532	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	2019	-31.66	6.90	12	3.91	-620.00	2846.00	25900	20230911	-24.21	11430	20230717	71.74	25750	-23.77	20240105	16000	22.69	20240528	25900	-24.21	20230911	11430	71.74	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
101	20240715	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	19830	1030	2	5.48	7340280460	373156	460.71	18990	20350	18660	24400	13160	18800	19670.81	0.58	21751	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	2040	-31.98	6.97	12	3.63	-620.00	2846.00	25900	20230911	-23.44	11430	20230717	73.49	25750	-22.99	20240105	16000	23.94	20240528	25900	-23.44	20230911	11430	73.49	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
102	20240715	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	19540	740	2	3.94	7002181660	356007	439.54	18990	20350	18660	24400	13160	18800	19668.66	0.58	17584	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	2010	-31.52	6.87	12	3.46	-620.00	2846.00	25900	20230911	-24.56	11430	20230717	70.95	25750	-24.12	20240105	16000	22.12	20240528	25900	-24.56	20230911	11430	70.95	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
103	20240715	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	19750	950	2	5.05	6349403530	322710	398.43	18990	20350	18660	24400	13160	18800	19675.26	0.58	15919	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	2032	-31.85	6.94	12	3.14	-620.00	2846.00	25900	20230911	-23.75	11430	20230717	72.79	25750	-23.30	20240105	16000	23.44	20240528	25900	-23.75	20230911	11430	72.79	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
104	20240715	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	540	2	2.87	1069322330	55626	68.68	18990	19460	18660	24400	13160	18800	19223.43	0.58	-3383	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	1990	-31.19	6.80	12	0.54	-620.00	2846.00	25900	20230911	-25.33	11430	20230717	69.20	25750	-24.89	20240105	16000	20.88	20240528	25900	-25.33	20230911	11430	69.20	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
105	20240715	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	90	2	0.48	82527830	4372	5.40	18990	19010	18660	24400	13160	18800	18876.45	0.58	-157	19426	19112	18886	18572	18346	19270	18730	51	5600	500	13530	10	1	10287158	1943	-30.47	6.64	12	0.04	-620.00	2846.00	25900	20230911	-27.07	11430	20230717	65.27	25750	-26.64	20240105	16000	18.06	20240528	25900	-27.07	20230911	11430	65.27	20230717	1.62	N	138610	500	51 억	59702	N	N	199	N	N
106	20240712	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	320	2	1.73	1502376080	79503	82.57	18730	19200	18660	24000	12940	18480	18897.26	0.50	8864	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1934	-30.32	6.61	12	0.77	-620.00	2846.00	25900	20230911	-27.41	11430	20230717	64.48	25750	-26.99	20240105	16000	17.50	20240528	25900	-27.41	20230911	11430	64.48	20230717	1.62	N	138610	500	51 억	50962	N	N	199	N	N
107	20240712	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	410	2	2.22	1454827290	76975	79.94	18730	19200	18660	24000	12940	18480	18900.00	0.50	7908	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1943	-30.47	6.64	12	0.75	-620.00	2846.00	25900	20230911	-27.07	11430	20230717	65.27	25750	-26.64	20240105	16000	18.06	20240528	25900	-27.07	20230911	11430	65.27	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
108	20240712	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	300	2	1.62	1312521300	69414	72.09	18730	19200	18660	24000	12940	18480	18908.60	0.50	7964	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1932	-30.29	6.60	12	0.67	-620.00	2846.00	25900	20230911	-27.49	11430	20230717	64.30	25750	-27.07	20240105	16000	17.38	20240528	25900	-27.49	20230911	11430	64.30	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
109	20240712	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	390	2	2.11	1177542860	62208	64.60	18730	19200	18660	24000	12940	18480	18929.12	0.50	7012	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1941	-30.44	6.63	12	0.60	-620.00	2846.00	25900	20230911	-27.14	11430	20230717	65.09	25750	-26.72	20240105	16000	17.94	20240528	25900	-27.14	20230911	11430	65.09	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
110	20240712	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	320	2	1.73	1084146450	57224	59.43	18730	19200	18720	24000	12940	18480	18945.66	0.50	8906	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1934	-30.32	6.61	12	0.56	-620.00	2846.00	25900	20230911	-27.41	11430	20230717	64.48	25750	-26.99	20240105	16000	17.50	20240528	25900	-27.41	20230911	11430	64.48	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
111	20240712	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	18970	490	2	2.65	952540720	50245	52.18	18730	19200	18720	24000	12940	18480	18957.92	0.50	10849	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1951	-30.60	6.67	12	0.49	-620.00	2846.00	25900	20230911	-26.76	11430	20230717	65.97	25750	-26.33	20240105	16000	18.56	20240528	25900	-26.76	20230911	11430	65.97	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
112	20240712	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	19110	630	2	3.41	691535520	36481	37.89	18730	19200	18720	24000	12940	18480	18956.05	0.50	9988	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1966	-30.82	6.71	12	0.35	-620.00	2846.00	25900	20230911	-26.22	11430	20230717	67.19	25750	-25.79	20240105	16000	19.44	20240528	25900	-26.22	20230911	11430	67.19	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
113	20240712	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	320	2	1.73	150035010	7970	8.28	18730	18970	18720	24000	12940	18480	18824.97	0.50	4531	19546	19012	18746	18212	17946	18880	18080	51	5520	500	13300	10	1	10287158	1934	-30.32	6.61	12	0.08	-620.00	2846.00	25900	20230911	-27.41	11430	20230717	64.48	25750	-26.99	20240105	16000	17.50	20240528	25900	-27.41	20230911	11430	64.48	20230717	1.62	N	138610	500	51 억	50962	N	N	404	N	N
114	20240711	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	18480	-740	5	-3.85	1798444420	96009	121.57	19230	19280	18480	24950	13460	19220	18732.49	0.68	-18669	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1901	-29.81	6.49	12	0.93	-620.00	2846.00	25900	20230911	-28.65	11430	20230717	61.68	25750	-28.23	20240105	16000	15.50	20240528	25900	-28.65	20230911	11430	61.68	20230717	1.61	N	138610	500	51 억	69850	N	N	404	N	N
115	20240711	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	-620	5	-3.23	1600729320	85322	108.04	19230	19280	18510	24950	13460	19220	18761.04	0.68	-19229	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1913	-30.00	6.54	12	0.83	-620.00	2846.00	25900	20230911	-28.19	11430	20230717	62.73	25750	-27.77	20240105	16000	16.25	20240528	25900	-28.19	20230911	11430	62.73	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
116	20240711	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	-620	5	-3.23	1339199740	71236	90.20	19230	19280	18590	24950	13460	19220	18799.48	0.68	-18885	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1913	-30.00	6.54	12	0.69	-620.00	2846.00	25900	20230911	-28.19	11430	20230717	62.73	25750	-27.77	20240105	16000	16.25	20240528	25900	-28.19	20230911	11430	62.73	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
117	20240711	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	18630	-590	5	-3.07	1172148810	62261	78.84	19230	19280	18620	24950	13460	19220	18826.37	0.68	-18418	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1916	-30.05	6.55	12	0.61	-620.00	2846.00	25900	20230911	-28.07	11430	20230717	62.99	25750	-27.65	20240105	16000	16.44	20240528	25900	-28.07	20230911	11430	62.99	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
118	20240711	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	-450	5	-2.34	1020212270	54128	68.54	19230	19280	18640	24950	13460	19220	18848.14	0.68	-16494	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1931	-30.27	6.60	12	0.53	-620.00	2846.00	25900	20230911	-27.53	11430	20230717	64.22	25750	-27.11	20240105	16000	17.31	20240528	25900	-27.53	20230911	11430	64.22	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
119	20240711	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	18730	-490	5	-2.55	870679410	46136	58.42	19230	19280	18720	24950	13460	19220	18872.02	0.68	-14742	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1927	-30.21	6.58	12	0.45	-620.00	2846.00	25900	20230911	-27.68	11430	20230717	63.87	25750	-27.26	20240105	16000	17.06	20240528	25900	-27.68	20230911	11430	63.87	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
120	20240711	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18860	-360	5	-1.87	611977390	32362	40.98	19230	19280	18750	24950	13460	19220	18910.37	0.68	-7327	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1940	-30.42	6.63	12	0.31	-620.00	2846.00	25900	20230911	-27.18	11430	20230717	65.00	25750	-26.76	20240105	16000	17.88	20240528	25900	-27.18	20230911	11430	65.00	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
121	20240711	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-190	5	-0.99	84954820	4434	5.61	19230	19280	19030	24950	13460	19220	19159.86	0.68	-1625	19786	19502	19256	18972	18726	19380	18850	51	5730	500	13830	10	1	10287158	1958	-30.69	6.69	12	0.04	-620.00	2846.00	25900	20230911	-26.53	11430	20230717	66.49	25750	-26.10	20240105	16000	18.94	20240528	25900	-26.53	20230911	11430	66.49	20230717	1.61	N	138610	500	51 억	69850	N	N	1587	N	N
122	20240710	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	120	2	0.63	1508974250	78508	32.66	19270	19540	19010	24800	13370	19100	19220.65	0.72	-3830	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1977	-31.00	6.75	12	0.76	-620.00	2846.00	25900	20230911	-25.79	11430	20230717	68.15	25750	-25.36	20240105	16000	20.12	20240528	25900	-25.79	20230911	11430	68.15	20230717	1.66	N	138610	500	51 억	73742	N	N	1587	N	N
123	20240710	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	40	2	0.21	1429831980	74381	30.95	19270	19540	19010	24800	13370	19100	19223.08	0.72	-3153	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1969	-30.87	6.73	12	0.72	-620.00	2846.00	25900	20230911	-26.10	11430	20230717	67.45	25750	-25.67	20240105	16000	19.62	20240528	25900	-26.10	20230911	11430	67.45	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
124	20240710	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	150	2	0.79	1348912940	70148	29.19	19270	19540	19010	24800	13370	19100	19229.53	0.72	-3303	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1980	-31.05	6.76	12	0.68	-620.00	2846.00	25900	20230911	-25.68	11430	20230717	68.42	25750	-25.24	20240105	16000	20.31	20240528	25900	-25.68	20230911	11430	68.42	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
125	20240710	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	19170	70	2	0.37	1229300040	63894	26.58	19270	19540	19010	24800	13370	19100	19239.68	0.72	-3906	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1972	-30.92	6.74	12	0.62	-620.00	2846.00	25900	20230911	-25.98	11430	20230717	67.72	25750	-25.55	20240105	16000	19.81	20240528	25900	-25.98	20230911	11430	67.72	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
126	20240710	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	19070	-30	5	-0.16	1079394830	56076	23.33	19270	19540	19010	24800	13370	19100	19248.78	0.72	-3792	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1962	-30.76	6.70	12	0.55	-620.00	2846.00	25900	20230911	-26.37	11430	20230717	66.84	25750	-25.94	20240105	16000	19.19	20240528	25900	-26.37	20230911	11430	66.84	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
127	20240710	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	190	2	0.99	801781360	41559	17.29	19270	19540	19010	24800	13370	19100	19292.60	0.72	571	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1984	-31.11	6.78	12	0.40	-620.00	2846.00	25900	20230911	-25.52	11430	20230717	68.77	25750	-25.09	20240105	16000	20.56	20240528	25900	-25.52	20230911	11430	68.77	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
128	20240710	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	160	2	0.84	404979160	21072	8.77	19270	19380	19010	24800	13370	19100	19218.83	0.72	-2996	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1981	-31.06	6.77	12	0.20	-620.00	2846.00	25900	20230911	-25.64	11430	20230717	68.50	25750	-25.20	20240105	16000	20.38	20240528	25900	-25.64	20230911	11430	68.50	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
129	20240710	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	40	2	0.21	50671710	2647	1.10	19270	19270	19010	24800	13370	19100	19143.07	0.72	-1170	20353	19726	19363	18736	18373	20040	19050	51	5700	500	13750	10	1	10287158	1969	-30.87	6.73	12	0.03	-620.00	2846.00	25900	20230911	-26.10	11430	20230717	67.45	25750	-25.67	20240105	16000	19.62	20240528	25900	-26.10	20230911	11430	67.45	20230717	1.66	N	138610	500	51 억	73742	N	N	9191	N	N
130	20240709	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	180	2	0.95	4674103590	239802	284.06	19090	19990	19000	24550	13250	18920	19491.51	0.59	11833	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1965	-30.81	6.71	12	2.33	-620.00	2846.00	25900	20230911	-26.25	11430	20230717	67.10	25750	-25.83	20240105	16000	19.38	20240528	25900	-26.25	20230911	11430	67.10	20230717	1.71	N	138610	500	51 억	60978	N	N	9191	N	N
131	20240709	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	230	2	1.22	4562013430	233951	277.13	19090	19990	19000	24550	13250	18920	19499.87	0.59	11431	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1970	-30.89	6.73	12	2.27	-620.00	2846.00	25900	20230911	-26.06	11430	20230717	67.54	25750	-25.63	20240105	16000	19.69	20240528	25900	-26.06	20230911	11430	67.54	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
132	20240709	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	110	2	0.58	4431330720	227112	269.03	19090	19990	19000	24550	13250	18920	19511.65	0.59	11061	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1958	-30.69	6.69	12	2.21	-620.00	2846.00	25900	20230911	-26.53	11430	20230717	66.49	25750	-26.10	20240105	16000	18.94	20240528	25900	-26.53	20230911	11430	66.49	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
133	20240709	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	19250	330	2	1.74	4210402310	215532	255.31	19090	19990	19070	24550	13250	18920	19534.93	0.59	11409	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1980	-31.05	6.76	12	2.10	-620.00	2846.00	25900	20230911	-25.68	11430	20230717	68.42	25750	-25.24	20240105	16000	20.31	20240528	25900	-25.68	20230911	11430	68.42	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
134	20240709	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	300	2	1.59	3996752260	204389	242.11	19090	19990	19070	24550	13250	18920	19554.63	0.59	13962	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1977	-31.00	6.75	12	1.99	-620.00	2846.00	25900	20230911	-25.79	11430	20230717	68.15	25750	-25.36	20240105	16000	20.12	20240528	25900	-25.79	20230911	11430	68.15	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
135	20240709	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	470	2	2.48	3672704340	187558	222.17	19090	19990	19070	24550	13250	18920	19581.70	0.59	15294	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1995	-31.27	6.81	12	1.82	-620.00	2846.00	25900	20230911	-25.14	11430	20230717	69.64	25750	-24.70	20240105	16000	21.19	20240528	25900	-25.14	20230911	11430	69.64	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
136	20240709	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	19620	700	2	3.70	2856599400	145841	172.76	19090	19990	19070	24550	13250	18920	19587.08	0.59	20480	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	2018	-31.65	6.89	12	1.42	-620.00	2846.00	25900	20230911	-24.25	11430	20230717	71.65	25750	-23.81	20240105	16000	22.62	20240528	25900	-24.25	20230911	11430	71.65	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
137	20240709	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	19360	440	2	2.33	294751700	15298	18.12	19090	19390	19070	24550	13250	18920	19267.34	0.59	4983	19713	19316	19013	18616	18313	19165	18465	51	5630	500	13620	10	1	10287158	1992	-31.23	6.80	12	0.15	-620.00	2846.00	25900	20230911	-25.25	11430	20230717	69.38	25750	-24.82	20240105	16000	21.00	20240528	25900	-25.25	20230911	11430	69.38	20230717	1.71	N	138610	500	51 억	60978	N	N	1926	N	N
138	20240708	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	18920	-70	5	-0.37	1592983860	84005	71.35	19410	19410	18710	24650	13300	18990	18963.06	0.62	-4684	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1946	-30.52	6.65	12	0.82	-620.00	2846.00	25900	20230911	-26.95	11430	20230717	65.53	25750	-26.52	20240105	16000	18.25	20240528	25900	-26.95	20230911	11430	65.53	20230717	1.69	N	138610	500	51 억	64272	N	N	1926	N	N
139	20240708	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-150	5	-0.79	1532975280	80831	68.66	19410	19410	18710	24650	13300	18990	18965.18	0.62	-5271	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1938	-30.39	6.62	12	0.79	-620.00	2846.00	25900	20230911	-27.26	11430	20230717	64.83	25750	-26.83	20240105	16000	17.75	20240528	25900	-27.26	20230911	11430	64.83	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
140	20240708	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	-160	5	-0.84	1422571870	74984	63.69	19410	19410	18710	24650	13300	18990	18971.66	0.62	-5258	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1937	-30.37	6.62	12	0.73	-620.00	2846.00	25900	20230911	-27.30	11430	20230717	64.74	25750	-26.87	20240105	16000	17.69	20240528	25900	-27.30	20230911	11430	64.74	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
141	20240708	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-40	5	-0.21	1205584540	63501	53.94	19410	19410	18710	24650	13300	18990	18985.28	0.62	-8633	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1949	-30.56	6.66	12	0.62	-620.00	2846.00	25900	20230911	-26.83	11430	20230717	65.79	25750	-26.41	20240105	16000	18.44	20240528	25900	-26.83	20230911	11430	65.79	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
142	20240708	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	-160	5	-0.84	1152067550	60673	51.54	19410	19410	18710	24650	13300	18990	18988.14	0.62	-8485	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1937	-30.37	6.62	12	0.59	-620.00	2846.00	25900	20230911	-27.30	11430	20230717	64.74	25750	-26.87	20240105	16000	17.69	20240528	25900	-27.30	20230911	11430	64.74	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
143	20240708	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	18930	-60	5	-0.32	979544290	51518	43.76	19410	19410	18710	24650	13300	18990	19013.65	0.62	-9638	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1947	-30.53	6.65	12	0.50	-620.00	2846.00	25900	20230911	-26.91	11430	20230717	65.62	25750	-26.49	20240105	16000	18.31	20240528	25900	-26.91	20230911	11430	65.62	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
144	20240708	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	18890	-100	5	-0.53	724324490	37958	32.24	19410	19410	18780	24650	13300	18990	19082.37	0.62	-7031	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1943	-30.47	6.64	12	0.37	-620.00	2846.00	25900	20230911	-27.07	11430	20230717	65.27	25750	-26.64	20240105	16000	18.06	20240528	25900	-27.07	20230911	11430	65.27	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
145	20240708	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	110	2	0.58	264002330	13737	11.67	19410	19410	18820	24650	13300	18990	19219.09	0.62	-2172	19636	19312	18786	18462	17936	19475	18625	51	5660	500	13670	10	1	10287158	1965	-30.81	6.71	12	0.13	-620.00	2846.00	25900	20230911	-26.25	11430	20230717	67.10	25750	-25.83	20240105	16000	19.38	20240528	25900	-26.25	20230911	11430	67.10	20230717	1.69	N	138610	500	51 억	64272	N	N	3094	N	N
146	20240705	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18990	680	2	3.71	2197208760	116923	150.86	18260	19110	18260	23800	12820	18310	18791.64	0.37	26457	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1954	-30.63	6.67	12	1.14	-620.00	2846.00	25900	20230911	-26.68	11430	20230717	66.14	25750	-26.25	20240105	16000	18.69	20240528	25900	-26.68	20230911	11430	66.14	20230717	1.69	N	138610	500	51 억	37817	N	N	3094	N	N
147	20240705	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	18700	390	2	2.13	1968572790	104837	135.27	18260	19110	18260	23800	12820	18310	18777.46	0.37	27489	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1924	-30.16	6.57	12	1.02	-620.00	2846.00	25900	20230911	-27.80	11430	20230717	63.60	25750	-27.38	20240105	16000	16.88	20240528	25900	-27.80	20230911	11430	63.60	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
148	20240705	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	18680	370	2	2.02	1837790760	97820	126.21	18260	19110	18260	23800	12820	18310	18787.47	0.37	26958	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1922	-30.13	6.56	12	0.95	-620.00	2846.00	25900	20230911	-27.88	11430	20230717	63.43	25750	-27.46	20240105	16000	16.75	20240528	25900	-27.88	20230911	11430	63.43	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
149	20240705	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	18720	410	2	2.24	1705177430	90722	117.06	18260	19110	18260	23800	12820	18310	18795.63	0.37	26610	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1926	-30.19	6.58	12	0.88	-620.00	2846.00	25900	20230911	-27.72	11430	20230717	63.78	25750	-27.30	20240105	16000	17.00	20240528	25900	-27.72	20230911	11430	63.78	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
150	20240705	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	18740	430	2	2.35	1595815300	84904	109.55	18260	19110	18260	23800	12820	18310	18795.53	0.37	25272	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1928	-30.23	6.58	12	0.83	-620.00	2846.00	25900	20230911	-27.64	11430	20230717	63.95	25750	-27.22	20240105	16000	17.12	20240528	25900	-27.64	20230911	11430	63.95	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
151	20240705	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18850	540	2	2.95	1397817740	74342	95.92	18260	19110	18260	23800	12820	18310	18802.53	0.37	21275	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1939	-30.40	6.62	12	0.72	-620.00	2846.00	25900	20230911	-27.22	11430	20230717	64.92	25750	-26.80	20240105	16000	17.81	20240528	25900	-27.22	20230911	11430	64.92	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
152	20240705	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18900	590	2	3.22	859299110	45631	58.88	18260	19110	18260	23800	12820	18310	18831.48	0.37	15528	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1944	-30.48	6.64	12	0.44	-620.00	2846.00	25900	20230911	-27.03	11430	20230717	65.35	25750	-26.60	20240105	16000	18.12	20240528	25900	-27.03	20230911	11430	65.35	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
153	20240705	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	40	2	0.22	39501410	2153	2.78	18260	18510	18260	23800	12820	18310	18347.15	0.37	103	19156	18732	18456	18032	17756	18595	17895	51	5490	500	13180	10	1	10287158	1888	-29.60	6.45	12	0.02	-620.00	2846.00	25900	20230911	-29.15	11430	20230717	60.54	25750	-28.74	20240105	16000	14.69	20240528	25900	-29.15	20230911	11430	60.54	20230717	1.69	N	138610	500	51 억	37817	N	N	219	N	N
154	20240704	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	-200	5	-1.08	1418040890	76746	42.74	18370	18880	18180	24050	12960	18510	18476.98	0.41	-4066	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1883	-29.53	6.43	12	0.75	-620.00	2846.00	25900	20230911	-29.31	11430	20230717	60.19	25750	-28.89	20240105	16000	14.44	20240528	25900	-29.31	20230911	11430	60.19	20230717	1.68	N	138610	500	51 억	41834	N	N	219	N	N
155	20240704	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18280	-230	5	-1.24	1336407250	72282	40.26	18370	18880	18180	24050	12960	18510	18488.74	0.41	-3845	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1880	-29.48	6.42	12	0.70	-620.00	2846.00	25900	20230911	-29.42	11430	20230717	59.93	25750	-29.01	20240105	16000	14.25	20240528	25900	-29.42	20230911	11430	59.93	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
156	20240704	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18360	-150	5	-0.81	1070526600	57723	32.15	18370	18880	18300	24050	12960	18510	18546.05	0.41	-3200	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1888	-29.61	6.45	12	0.56	-620.00	2846.00	25900	20230911	-29.11	11430	20230717	60.63	25750	-28.70	20240105	16000	14.75	20240528	25900	-29.11	20230911	11430	60.63	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
157	20240704	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	0	3	0.00	970976520	52302	29.13	18370	18880	18300	24050	12960	18510	18565.02	0.41	-2566	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1903	-29.85	6.50	12	0.51	-620.00	2846.00	25900	20230911	-28.53	11430	20230717	61.94	25750	-28.12	20240105	16000	15.69	20240528	25900	-28.53	20230911	11430	61.94	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
158	20240704	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18440	-70	5	-0.38	822314320	44228	24.63	18370	18880	18300	24050	12960	18510	18593.00	0.41	-1480	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1896	-29.74	6.48	12	0.43	-620.00	2846.00	25900	20230911	-28.80	11430	20230717	61.33	25750	-28.39	20240105	16000	15.25	20240528	25900	-28.80	20230911	11430	61.33	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
159	20240704	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18520	10	2	0.05	690156230	37074	20.65	18370	18880	18300	24050	12960	18510	18616.22	0.41	-676	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1904	-29.87	6.51	12	0.36	-620.00	2846.00	25900	20230911	-28.49	11430	20230717	62.03	25750	-28.08	20240105	16000	15.75	20240528	25900	-28.49	20230911	11430	62.03	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
160	20240704	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	260	2	1.40	470692200	25313	14.10	18370	18880	18300	24050	12960	18510	18595.56	0.41	2750	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1930	-30.27	6.60	12	0.25	-620.00	2846.00	25900	20230911	-27.53	11430	20230717	64.22	25750	-27.11	20240105	16000	17.31	20240528	25900	-27.53	20230911	11430	64.22	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
161	20240704	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	30	2	0.16	103563580	5625	3.13	18370	18700	18300	24050	12960	18510	18407.65	0.41	261	19636	19072	18616	18052	17596	18845	17825	51	5540	500	13320	10	1	10282493	1906	-29.90	6.51	12	0.05	-620.00	2846.00	25900	20230911	-28.42	11430	20230717	62.20	25750	-28.00	20240105	16000	15.88	20240528	25900	-28.42	20230911	11430	62.20	20230717	1.68	N	138610	500	51 억	41834	N	N	25	N	N
162	20240703	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	-620	5	-3.24	3312647990	179113	37.78	19120	19180	18160	24850	13400	19130	18494.73	0.52	-13667	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1903	-29.85	6.50	12	1.74	-620.00	2846.00	25900	20230911	-28.53	11430	20230717	61.94	25750	-28.12	20240105	16000	15.69	20240528	25900	-28.53	20230911	11430	61.94	20230717	1.68	N	138610	500	51 억	53562	N	N	25	N	N
163	20240703	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18500	-630	5	-3.29	3145730780	170041	35.86	19120	19180	18160	24850	13400	19130	18499.83	0.52	-12879	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1902	-29.84	6.50	12	1.65	-620.00	2846.00	25900	20230911	-28.57	11430	20230717	61.85	25750	-28.16	20240105	16000	15.62	20240528	25900	-28.57	20230911	11430	61.85	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
164	20240703	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18580	-550	5	-2.88	3006375460	162504	34.27	19120	19180	18160	24850	13400	19130	18500.31	0.52	-12626	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1910	-29.97	6.53	12	1.58	-620.00	2846.00	25900	20230911	-28.26	11430	20230717	62.55	25750	-27.84	20240105	16000	16.12	20240528	25900	-28.26	20230911	11430	62.55	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
165	20240703	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-810	5	-4.23	2578684140	139544	29.43	19120	19180	18160	24850	13400	19130	18479.35	0.52	-12346	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1884	-29.55	6.44	12	1.36	-620.00	2846.00	25900	20230911	-29.27	11430	20230717	60.28	25750	-28.85	20240105	16000	14.50	20240528	25900	-29.27	20230911	11430	60.28	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
166	20240703	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18210	-920	5	-4.81	2369404900	128078	27.01	19120	19180	18160	24850	13400	19130	18499.69	0.52	-10574	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1872	-29.37	6.40	12	1.25	-620.00	2846.00	25900	20230911	-29.69	11430	20230717	59.32	25750	-29.28	20240105	16000	13.81	20240528	25900	-29.69	20230911	11430	59.32	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
167	20240703	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	-790	5	-4.13	2106451760	113649	23.97	19120	19180	18300	24850	13400	19130	18534.70	0.52	-7280	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1886	-29.58	6.44	12	1.11	-620.00	2846.00	25900	20230911	-29.19	11430	20230717	60.45	25750	-28.78	20240105	16000	14.62	20240528	25900	-29.19	20230911	11430	60.45	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
168	20240703	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	-490	5	-2.56	1429495010	76909	16.22	19120	19180	18390	24850	13400	19130	18586.82	0.52	-2369	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1917	-30.06	6.55	12	0.75	-620.00	2846.00	25900	20230911	-28.03	11430	20230717	63.08	25750	-27.61	20240105	16000	16.50	20240528	25900	-28.03	20230911	11430	63.08	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
169	20240703	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18730	-400	5	-2.09	247431700	13148	2.77	19120	19180	18660	24850	13400	19130	18818.91	0.52	-2372	20963	20046	19483	18566	18003	19765	18285	51	5720	500	13770	10	1	10282493	1926	-30.21	6.58	12	0.13	-620.00	2846.00	25900	20230911	-27.68	11430	20230717	63.87	25750	-27.26	20240105	16000	17.06	20240528	25900	-27.68	20230911	11430	63.87	20230717	1.68	N	138610	500	51 억	53562	N	N	1007	N	N
170	20240702	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	19130	-20	5	-0.10	9231883090	471891	96.95	19480	20400	18920	24850	13410	19150	19563.95	0.97	-44310	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1967	-30.85	6.72	12	4.59	-620.00	2846.00	25900	20230911	-26.14	11430	20230717	67.37	25750	-25.71	20240105	16000	19.56	20240528	25900	-26.14	20230911	11430	67.37	20230717	1.70	N	138610	500	51 억	99736	N	N	1007	N	N
171	20240702	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	40	2	0.21	8976048790	458518	94.20	19480	20400	18920	24850	13410	19150	19576.22	0.97	-45498	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1973	-30.95	6.74	12	4.46	-620.00	2846.00	25900	20230911	-25.91	11430	20230717	67.89	25750	-25.48	20240105	16000	19.94	20240528	25900	-25.91	20230911	11430	67.89	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
172	20240702	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	19300	150	2	0.78	8439048510	430683	88.48	19480	20400	18920	24850	13410	19150	19594.57	0.97	-46448	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1985	-31.13	6.78	12	4.19	-620.00	2846.00	25900	20230911	-25.48	11430	20230717	68.85	25750	-25.05	20240105	16000	20.62	20240528	25900	-25.48	20230911	11430	68.85	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
173	20240702	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	19470	320	2	1.67	2838654470	147360	30.28	19480	19590	18920	24850	13410	19150	19263.40	0.97	-17787	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	2002	-31.40	6.84	12	1.43	-620.00	2846.00	25900	20230911	-24.83	11430	20230717	70.34	25750	-24.39	20240105	16000	21.69	20240528	25900	-24.83	20230911	11430	70.34	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
174	20240702	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	190	2	0.99	2119481880	110338	22.67	19480	19500	18920	24850	13410	19150	19208.99	0.97	-21877	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1989	-31.19	6.80	12	1.07	-620.00	2846.00	25900	20230911	-25.33	11430	20230717	69.20	25750	-24.89	20240105	16000	20.88	20240528	25900	-25.33	20230911	11430	69.20	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
175	20240702	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	70	2	0.37	1888533320	98334	20.20	19480	19500	18920	24850	13410	19150	19205.29	0.97	-21545	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1976	-31.00	6.75	12	0.96	-620.00	2846.00	25900	20230911	-25.79	11430	20230717	68.15	25750	-25.36	20240105	16000	20.12	20240528	25900	-25.79	20230911	11430	68.15	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
176	20240702	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	0	3	0.00	1607197980	83637	17.18	19480	19500	18920	24850	13410	19150	19216.35	0.97	-18939	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1969	-30.89	6.73	12	0.81	-620.00	2846.00	25900	20230911	-26.06	11430	20230717	67.54	25750	-25.63	20240105	16000	19.69	20240528	25900	-26.06	20230911	11430	67.54	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
177	20240702	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	80	2	0.42	504217100	26097	5.36	19480	19500	19130	24850	13410	19150	19320.88	0.97	-12166	20970	20060	19040	18130	17110	20515	18585	51	5700	500	13780	10	1	10282493	1977	-31.02	6.76	12	0.25	-620.00	2846.00	25900	20230911	-25.75	11430	20230717	68.24	25750	-25.32	20240105	16000	20.19	20240528	25900	-25.75	20230911	11430	68.24	20230717	1.70	N	138610	500	51 억	99736	N	N	745	N	N
178	20240701	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	900	2	4.93	9346787160	484442	763.15	18020	19950	18020	23700	12780	18250	19293.97	0.33	67340	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1969	-30.89	6.73	12	4.71	-620.00	2846.00	25900	20230911	-26.06	11430	20230717	67.54	25750	-25.63	20240105	16000	19.69	20240528	25900	-26.06	20230911	11430	67.54	20230717	1.75	N	138610	500	51 억	34157	N	N	745	N	N
179	20240701	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	19270	1020	2	5.59	9010366990	466889	735.50	18020	19950	18020	23700	12780	18250	19298.73	0.33	63771	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1981	-31.08	6.77	12	4.54	-620.00	2846.00	25900	20230911	-25.60	11430	20230717	68.59	25750	-25.17	20240105	16000	20.44	20240528	25900	-25.60	20230911	11430	68.59	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N
180	20240701	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	890	2	4.88	8046994510	416942	656.82	18020	19950	18020	23700	12780	18250	19300.03	0.33	53659	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1968	-30.87	6.73	12	4.05	-620.00	2846.00	25900	20230911	-26.10	11430	20230717	67.45	25750	-25.67	20240105	16000	19.62	20240528	25900	-26.10	20230911	11430	67.45	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N
181	20240701	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	760	2	4.16	2777005200	146850	231.34	18020	19300	18020	23700	12780	18250	18910.49	0.33	22601	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1955	-30.66	6.68	12	1.43	-620.00	2846.00	25900	20230911	-26.60	11430	20230717	66.32	25750	-26.17	20240105	16000	18.81	20240528	25900	-26.60	20230911	11430	66.32	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N
182	20240701	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	19280	1030	2	5.64	1942180620	103168	162.52	18020	19300	18020	23700	12780	18250	18825.42	0.33	13506	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1982	-31.10	6.77	12	1.00	-620.00	2846.00	25900	20230911	-25.56	11430	20230717	68.68	25750	-25.13	20240105	16000	20.50	20240528	25900	-25.56	20230911	11430	68.68	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N
183	20240701	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	160	2	0.88	633525850	34436	54.25	18020	18650	18020	23700	12780	18250	18397.20	0.33	4483	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1893	-29.69	6.47	12	0.33	-620.00	2846.00	25900	20230911	-28.92	11430	20230717	61.07	25750	-28.50	20240105	16000	15.06	20240528	25900	-28.92	20230911	11430	61.07	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N
184	20240701	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	18450	200	2	1.10	274403780	14960	23.57	18020	18570	18020	23700	12780	18250	18342.50	0.33	2222	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1897	-29.76	6.48	12	0.15	-620.00	2846.00	25900	20230911	-28.76	11430	20230717	61.42	25750	-28.35	20240105	16000	15.31	20240528	25900	-28.76	20230911	11430	61.42	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N
185	20240701	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	-10	5	-0.05	70461470	3898	6.14	18020	18340	18020	23700	12780	18250	18076.31	0.33	1698	19250	18750	18500	18000	17750	18625	17875	51	5450	500	13140	10	1	10282493	1876	-29.42	6.41	12	0.04	-620.00	2846.00	25900	20230911	-29.58	11430	20230717	59.58	25750	-29.17	20240105	16000	14.00	20240528	25900	-29.58	20230911	11430	59.58	20230717	1.75	N	138610	500	51 억	34157	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History