KissMeData/138610/price/prices-20240801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

74 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	20240830	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	70	2	0.39	1075638900	60462	93.45	17800	17920	17550	23100	12460	17800	17790.27	0.73	10894	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1839	-28.82	6.28	12	0.59	-620.00	2846.00	25900	20230911	-31.00	14770	20231027	20.99	25750	-30.60	20240105	16000	11.69	20240528	25900	-31.00	20230911	14770	20.99	20231027	1.85	N	138610	500	51 억	75036	N	N	50	N	N
3	20240830	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	-10	5	-0.06	1008140440	56677	87.60	17800	17920	17550	23100	12460	17800	17787.45	0.73	9054	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1831	-28.69	6.25	12	0.55	-620.00	2846.00	25900	20230911	-31.31	14770	20231027	20.45	25750	-30.91	20240105	16000	11.19	20240528	25900	-31.31	20230911	14770	20.45	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
4	20240830	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	60	2	0.34	885620650	49796	76.97	17800	17920	17550	23100	12460	17800	17784.96	0.73	7497	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1838	-28.81	6.28	12	0.48	-620.00	2846.00	25900	20230911	-31.04	14770	20231027	20.92	25750	-30.64	20240105	16000	11.62	20240528	25900	-31.04	20230911	14770	20.92	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
5	20240830	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-160	5	-0.90	630117060	35464	54.81	17800	17900	17550	23100	12460	17800	17767.73	0.73	186	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1815	-28.45	6.20	12	0.34	-620.00	2846.00	25900	20230911	-31.89	14770	20231027	19.43	25750	-31.50	20240105	16000	10.25	20240528	25900	-31.89	20230911	14770	19.43	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
6	20240830	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	-150	5	-0.84	587785380	33064	51.10	17800	17900	17550	23100	12460	17800	17777.15	0.73	103	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1817	-28.47	6.20	12	0.32	-620.00	2846.00	25900	20230911	-31.85	14770	20231027	19.50	25750	-31.46	20240105	16000	10.31	20240528	25900	-31.85	20230911	14770	19.50	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
7	20240830	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17690	-110	5	-0.62	484101990	27196	42.03	17800	17900	17650	23100	12460	17800	17800.49	0.73	2850	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1821	-28.53	6.22	12	0.26	-620.00	2846.00	25900	20230911	-31.70	14770	20231027	19.77	25750	-31.30	20240105	16000	10.56	20240528	25900	-31.70	20230911	14770	19.77	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
8	20240830	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	70	2	0.39	281807240	15819	24.45	17800	17900	17710	23100	12460	17800	17814.54	0.73	5664	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1839	-28.82	6.28	12	0.15	-620.00	2846.00	25900	20230911	-31.00	14770	20231027	20.99	25750	-30.60	20240105	16000	11.69	20240528	25900	-31.00	20230911	14770	20.99	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
9	20240830	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	50	2	0.28	67524490	3787	5.85	17800	17890	17710	23100	12460	17800	17831.16	0.73	1614	18440	18120	17710	17390	16980	18280	17550	51	5300	500	12810	10	1	10291823	1837	-28.79	6.27	12	0.04	-620.00	2846.00	25900	20230911	-31.08	14770	20231027	20.85	25750	-30.68	20240105	16000	11.56	20240528	25900	-31.08	20230911	14770	20.85	20231027	1.85	N	138610	500	51 억	75036	N	N	25	N	N
10	20240829	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	0	3	0.00	1132799420	64321	164.46	17750	18030	17300	23100	12460	17800	17611.30	0.86	-13580	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1832	-28.71	6.25	12	0.62	-620.00	2846.00	25900	20230911	-31.27	14770	20231027	20.51	25750	-30.87	20240105	16000	11.25	20240528	25900	-31.27	20230911	14770	20.51	20231027	1.85	N	138610	500	51 억	88616	N	N	25	N	N
11	20240829	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	-410	5	-2.30	1077530190	61190	156.45	17750	18030	17300	23100	12460	17800	17609.56	0.86	-13491	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1790	-28.05	6.11	12	0.59	-620.00	2846.00	25900	20230911	-32.86	14770	20231027	17.74	25750	-32.47	20240105	16000	8.69	20240528	25900	-32.86	20230911	14770	17.74	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
12	20240829	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-340	5	-1.91	828208540	46866	119.83	17750	18030	17430	23100	12460	17800	17671.83	0.86	-10903	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1797	-28.16	6.13	12	0.46	-620.00	2846.00	25900	20230911	-32.59	14770	20231027	18.21	25750	-32.19	20240105	16000	9.12	20240528	25900	-32.59	20230911	14770	18.21	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
13	20240829	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-340	5	-1.91	692991750	39133	100.06	17750	18030	17460	23100	12460	17800	17708.61	0.86	-11697	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1797	-28.16	6.13	12	0.38	-620.00	2846.00	25900	20230911	-32.59	14770	20231027	18.21	25750	-32.19	20240105	16000	9.12	20240528	25900	-32.59	20230911	14770	18.21	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
14	20240829	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	17550	-250	5	-1.40	591294980	33332	85.22	17750	18030	17550	23100	12460	17800	17739.55	0.86	-9120	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1806	-28.31	6.17	12	0.32	-620.00	2846.00	25900	20230911	-32.24	14770	20231027	18.82	25750	-31.84	20240105	16000	9.69	20240528	25900	-32.24	20230911	14770	18.82	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
15	20240829	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-170	5	-0.96	454235710	25542	65.31	17750	18030	17570	23100	12460	17800	17783.87	0.86	-7320	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1814	-28.44	6.19	12	0.25	-620.00	2846.00	25900	20230911	-31.93	14770	20231027	19.36	25750	-31.53	20240105	16000	10.19	20240528	25900	-31.93	20230911	14770	19.36	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
16	20240829	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	60	2	0.34	205589390	11511	29.43	17750	18030	17700	23100	12460	17800	17860.29	0.86	-1821	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1838	-28.81	6.28	12	0.11	-620.00	2846.00	25900	20230911	-31.04	14770	20231027	20.92	25750	-30.64	20240105	16000	11.62	20240528	25900	-31.04	20230911	14770	20.92	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
17	20240829	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-100	5	-0.56	25265930	1422	3.64	17750	17830	17700	23100	12460	17800	17767.75	0.86	117	18486	18142	17926	17582	17366	18035	17475	51	5300	500	12810	10	1	10291823	1822	-28.55	6.22	12	0.01	-620.00	2846.00	25900	20230911	-31.66	14770	20231027	19.84	25750	-31.26	20240105	16000	10.62	20240528	25900	-31.66	20230911	14770	19.84	20231027	1.85	N	138610	500	51 억	88616	N	N	421	N	N
18	20240828	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-110	5	-0.61	699276780	38880	91.39	17910	18270	17710	23250	12540	17910	17985.69	0.85	904	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1832	-28.71	6.25	12	0.38	-620.00	2846.00	25900	20230911	-31.27	14770	20231027	20.51	25750	-30.87	20240105	16000	11.25	20240528	25900	-31.27	20230911	14770	20.51	20231027	1.90	N	138610	500	51 억	87657	N	N	421	N	N
19	20240828	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	0	3	0.00	651543560	36207	85.11	17910	18270	17710	23250	12540	17910	17994.96	0.85	883	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1843	-28.89	6.29	12	0.35	-620.00	2846.00	25900	20230911	-30.85	14770	20231027	21.26	25750	-30.45	20240105	16000	11.94	20240528	25900	-30.85	20230911	14770	21.26	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
20	20240828	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	40	2	0.22	556532540	30912	72.66	17910	18270	17710	23250	12540	17910	18003.77	0.85	1332	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1847	-28.95	6.31	12	0.30	-620.00	2846.00	25900	20230911	-30.69	14770	20231027	21.53	25750	-30.29	20240105	16000	12.19	20240528	25900	-30.69	20230911	14770	21.53	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
21	20240828	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	110	2	0.61	489880070	27206	63.95	17910	18270	17710	23250	12540	17910	18006.32	0.85	1312	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1855	-29.06	6.33	12	0.26	-620.00	2846.00	25900	20230911	-30.42	14770	20231027	22.00	25750	-30.02	20240105	16000	12.62	20240528	25900	-30.42	20230911	14770	22.00	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
22	20240828	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	17960	50	2	0.28	458506830	25458	59.84	17910	18270	17710	23250	12540	17910	18010.32	0.85	1866	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1848	-28.97	6.31	12	0.25	-620.00	2846.00	25900	20230911	-30.66	14770	20231027	21.60	25750	-30.25	20240105	16000	12.25	20240528	25900	-30.66	20230911	14770	21.60	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
23	20240828	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	160	2	0.89	309877120	17248	40.54	17910	18270	17710	23250	12540	17910	17965.97	0.85	-173	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1860	-29.15	6.35	12	0.17	-620.00	2846.00	25900	20230911	-30.23	14770	20231027	22.34	25750	-29.83	20240105	16000	12.94	20240528	25900	-30.23	20230911	14770	22.34	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
24	20240828	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	18160	250	2	1.40	232331800	12977	30.50	17910	18220	17710	23250	12540	17910	17903.35	0.85	-1746	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1869	-29.29	6.38	12	0.13	-620.00	2846.00	25900	20230911	-29.88	14770	20231027	22.95	25750	-29.48	20240105	16000	13.50	20240528	25900	-29.88	20230911	14770	22.95	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
25	20240828	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	-80	5	-0.45	37671480	2106	4.95	17910	18000	17830	23250	12540	17910	17887.69	0.85	73	18430	18170	18040	17780	17650	18105	17715	51	5340	500	12890	10	1	10291823	1835	-28.76	6.26	12	0.02	-620.00	2846.00	25900	20230911	-31.16	14770	20231027	20.72	25750	-30.76	20240105	16000	11.44	20240528	25900	-31.16	20230911	14770	20.72	20231027	1.90	N	138610	500	51 억	87657	N	N	150	N	N
26	20240827	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	-300	5	-1.65	767337900	42393	56.49	18050	18300	17910	23650	12750	18210	18102.16	0.86	-11	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1843	-28.89	6.29	12	0.41	-620.00	2846.00	25900	20230911	-30.85	14770	20231027	21.26	25750	-30.45	20240105	16000	11.94	20240528	25900	-30.85	20230911	14770	21.26	20231027	1.92	N	138610	500	51 억	88358	N	N	150	N	N
27	20240827	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	-170	5	-0.93	582948660	32140	42.83	18050	18300	18030	23650	12750	18210	18137.79	0.86	123	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1857	-29.10	6.34	12	0.31	-620.00	2846.00	25900	20230911	-30.35	14770	20231027	22.14	25750	-29.94	20240105	16000	12.75	20240528	25900	-30.35	20230911	14770	22.14	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
28	20240827	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-90	5	-0.49	463506380	25531	34.02	18050	18300	18050	23650	12750	18210	18154.65	0.86	-205	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1865	-29.23	6.37	12	0.25	-620.00	2846.00	25900	20230911	-30.04	14770	20231027	22.68	25750	-29.63	20240105	16000	13.25	20240528	25900	-30.04	20230911	14770	22.68	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
29	20240827	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	-10	5	-0.05	435685170	23995	31.98	18050	18300	18050	23650	12750	18210	18157.33	0.86	-235	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1873	-29.35	6.39	12	0.23	-620.00	2846.00	25900	20230911	-29.73	14770	20231027	23.22	25750	-29.32	20240105	16000	13.75	20240528	25900	-29.73	20230911	14770	23.22	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
30	20240827	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	18150	-60	5	-0.33	385825300	21247	28.31	18050	18300	18050	23650	12750	18210	18159.05	0.86	339	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1868	-29.27	6.38	12	0.21	-620.00	2846.00	25900	20230911	-29.92	14770	20231027	22.88	25750	-29.51	20240105	16000	13.44	20240528	25900	-29.92	20230911	14770	22.88	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
31	20240827	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-90	5	-0.49	345661100	19031	25.36	18050	18300	18050	23650	12750	18210	18163.06	0.86	1129	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1865	-29.23	6.37	12	0.18	-620.00	2846.00	25900	20230911	-30.04	14770	20231027	22.68	25750	-29.63	20240105	16000	13.25	20240528	25900	-30.04	20230911	14770	22.68	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
32	20240827	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	18180	-30	5	-0.16	206431960	11381	15.17	18050	18270	18050	23650	12750	18210	18138.30	0.86	521	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1871	-29.32	6.39	12	0.11	-620.00	2846.00	25900	20230911	-29.81	14770	20231027	23.09	25750	-29.40	20240105	16000	13.62	20240528	25900	-29.81	20230911	14770	23.09	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
33	20240827	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-90	5	-0.49	47669590	2636	3.51	18050	18270	18050	23650	12750	18210	18084.06	0.86	484	18656	18432	17986	17762	17316	18545	17875	51	5440	500	13110	10	1	10291823	1865	-29.23	6.37	12	0.03	-620.00	2846.00	25900	20230911	-30.04	14770	20231027	22.68	25750	-29.63	20240105	16000	13.25	20240528	25900	-30.04	20230911	14770	22.68	20231027	1.92	N	138610	500	51 억	88358	N	N	44	N	N
34	20240826	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	18210	620	2	3.52	1340104690	74767	210.50	17710	18210	17540	22850	12320	17590	17923.55	0.86	268	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1874	-29.37	6.40	12	0.73	-620.00	2846.00	25900	20230911	-29.69	14770	20231027	23.29	25750	-29.28	20240105	16000	13.81	20240528	25900	-29.69	20230911	14770	23.29	20231027	1.94	N	138610	500	51 억	88099	N	N	44	N	N
35	20240826	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	500	2	2.84	1244623260	69514	195.71	17710	18170	17540	22850	12320	17590	17904.64	0.86	-843	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1862	-29.18	6.36	12	0.68	-620.00	2846.00	25900	20230911	-30.15	14770	20231027	22.48	25750	-29.75	20240105	16000	13.06	20240528	25900	-30.15	20230911	14770	22.48	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
36	20240826	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	460	2	2.62	1049544430	58743	165.39	17710	18110	17540	22850	12320	17590	17866.71	0.86	-3789	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1858	-29.11	6.34	12	0.57	-620.00	2846.00	25900	20230911	-30.31	14770	20231027	22.21	25750	-29.90	20240105	16000	12.81	20240528	25900	-30.31	20230911	14770	22.21	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
37	20240826	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	300	2	1.71	913931680	51208	144.17	17710	18060	17540	22850	12320	17590	17847.44	0.86	-7210	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1841	-28.85	6.29	12	0.50	-620.00	2846.00	25900	20230911	-30.93	14770	20231027	21.12	25750	-30.52	20240105	16000	11.81	20240528	25900	-30.93	20230911	14770	21.12	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
38	20240826	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	400	2	2.27	768147570	43100	121.35	17710	18060	17540	22850	12320	17590	17822.45	0.86	-6579	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1851	-29.02	6.32	12	0.42	-620.00	2846.00	25900	20230911	-30.54	14770	20231027	21.80	25750	-30.14	20240105	16000	12.44	20240528	25900	-30.54	20230911	14770	21.80	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
39	20240826	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	320	2	1.82	596155760	33492	94.30	17710	18060	17540	22850	12320	17590	17799.95	0.86	-2796	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1843	-28.89	6.29	12	0.33	-620.00	2846.00	25900	20230911	-30.85	14770	20231027	21.26	25750	-30.45	20240105	16000	11.94	20240528	25900	-30.85	20230911	14770	21.26	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
40	20240826	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	320	2	1.82	346396980	19555	55.06	17710	17960	17540	22850	12320	17590	17713.99	0.86	-2685	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1843	-28.89	6.29	12	0.19	-620.00	2846.00	25900	20230911	-30.85	14770	20231027	21.26	25750	-30.45	20240105	16000	11.94	20240528	25900	-30.85	20230911	14770	21.26	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
41	20240826	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17760	170	2	0.97	26830870	1515	4.27	17710	17870	17660	22850	12320	17590	17710.15	0.86	-559	17970	17780	17600	17410	17230	17875	17505	51	5260	500	12660	10	1	10291823	1828	-28.65	6.24	12	0.01	-620.00	2846.00	25900	20230911	-31.43	14770	20231027	20.24	25750	-31.03	20240105	16000	11.00	20240528	25900	-31.43	20230911	14770	20.24	20231027	1.94	N	138610	500	51 억	88099	N	N	23	N	N
42	20240823	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	0	3	0.00	620091660	35160	46.36	17420	17790	17420	22850	12320	17590	17636.29	0.86	-366	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1810	-28.37	6.18	12	0.34	-620.00	2846.00	25900	20230911	-32.08	14770	20231027	19.09	25750	-31.69	20240105	16000	9.94	20240528	25900	-32.08	20230911	14770	19.09	20231027	2.00	N	138610	500	51 억	88508	N	N	23	N	N
43	20240823	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17570	-20	5	-0.11	584509900	33137	43.69	17420	17790	17420	22850	12320	17590	17639.19	0.86	-545	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1808	-28.34	6.17	12	0.32	-620.00	2846.00	25900	20230911	-32.16	14770	20231027	18.96	25750	-31.77	20240105	16000	9.81	20240528	25900	-32.16	20230911	14770	18.96	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
44	20240823	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17660	70	2	0.40	498305770	28241	37.24	17420	17790	17420	22850	12320	17590	17644.76	0.86	-1031	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1818	-28.48	6.21	12	0.27	-620.00	2846.00	25900	20230911	-31.81	14770	20231027	19.57	25750	-31.42	20240105	16000	10.38	20240528	25900	-31.81	20230911	14770	19.57	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
45	20240823	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	10	2	0.06	415593190	23550	31.05	17420	17790	17420	22850	12320	17590	17647.27	0.86	-3248	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1811	-28.39	6.18	12	0.23	-620.00	2846.00	25900	20230911	-32.05	14770	20231027	19.16	25750	-31.65	20240105	16000	10.00	20240528	25900	-32.05	20230911	14770	19.16	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
46	20240823	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	60	2	0.34	388913590	22034	29.05	17420	17790	17420	22850	12320	17590	17650.61	0.86	-3119	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1817	-28.47	6.20	12	0.21	-620.00	2846.00	25900	20230911	-31.85	14770	20231027	19.50	25750	-31.46	20240105	16000	10.31	20240528	25900	-31.85	20230911	14770	19.50	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
47	20240823	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	10	2	0.06	289654590	16405	21.63	17420	17790	17420	22850	12320	17590	17656.48	0.86	-2533	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1811	-28.39	6.18	12	0.16	-620.00	2846.00	25900	20230911	-32.05	14770	20231027	19.16	25750	-31.65	20240105	16000	10.00	20240528	25900	-32.05	20230911	14770	19.16	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
48	20240823	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	40	2	0.23	184348080	10430	13.75	17420	17790	17420	22850	12320	17590	17674.79	0.86	-1819	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1814	-28.44	6.19	12	0.10	-620.00	2846.00	25900	20230911	-31.93	14770	20231027	19.36	25750	-31.53	20240105	16000	10.19	20240528	25900	-31.93	20230911	14770	19.36	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
49	20240823	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17610	20	2	0.11	49100290	2785	3.67	17420	17790	17420	22850	12320	17590	17630.27	0.86	181	18376	17982	17786	17392	17196	17885	17295	51	5260	500	12660	10	1	10291823	1812	-28.40	6.19	12	0.03	-620.00	2846.00	25900	20230911	-32.01	14770	20231027	19.23	25750	-31.61	20240105	16000	10.06	20240528	25900	-32.01	20230911	14770	19.23	20231027	2.00	N	138610	500	51 억	88508	N	N	532	N	N
50	20240822	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	-410	5	-2.28	1318689260	74384	69.49	18000	18180	17590	23400	12600	18000	17728.35	0.92	-5647	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1810	-28.37	6.18	12	0.72	-620.00	2846.00	25900	20230911	-32.08	14770	20231027	19.09	25750	-31.69	20240105	16000	9.94	20240528	25900	-32.08	20230911	14770	19.09	20231027	1.98	N	138610	500	51 억	94900	N	N	532	N	N
51	20240822	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-300	5	-1.67	1245710900	70241	65.62	18000	18180	17590	23400	12600	18000	17734.81	0.92	-7195	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1822	-28.55	6.22	12	0.68	-620.00	2846.00	25900	20230911	-31.66	14770	20231027	19.84	25750	-31.26	20240105	16000	10.62	20240528	25900	-31.66	20230911	14770	19.84	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
52	20240822	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-200	5	-1.11	1031987820	58186	54.36	18000	18180	17590	23400	12600	18000	17736.02	0.92	-6581	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1832	-28.71	6.25	12	0.57	-620.00	2846.00	25900	20230911	-31.27	14770	20231027	20.51	25750	-30.87	20240105	16000	11.25	20240528	25900	-31.27	20230911	14770	20.51	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
53	20240822	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	-290	5	-1.61	918283090	51781	48.37	18000	18180	17590	23400	12600	18000	17733.98	0.92	-7099	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1823	-28.56	6.22	12	0.50	-620.00	2846.00	25900	20230911	-31.62	14770	20231027	19.91	25750	-31.22	20240105	16000	10.69	20240528	25900	-31.62	20230911	14770	19.91	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
54	20240822	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	17660	-340	5	-1.89	821011700	46258	43.21	18000	18180	17600	23400	12600	18000	17748.53	0.92	-6210	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1818	-28.48	6.21	12	0.45	-620.00	2846.00	25900	20230911	-31.81	14770	20231027	19.57	25750	-31.42	20240105	16000	10.38	20240528	25900	-31.81	20230911	14770	19.57	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
55	20240822	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	-260	5	-1.44	691643830	38932	36.37	18000	18180	17600	23400	12600	18000	17765.43	0.92	-2361	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1826	-28.61	6.23	12	0.38	-620.00	2846.00	25900	20230911	-31.51	14770	20231027	20.11	25750	-31.11	20240105	16000	10.88	20240528	25900	-31.51	20230911	14770	20.11	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
56	20240822	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-360	5	-2.00	499228510	28021	26.18	18000	18180	17630	23400	12600	18000	17816.23	0.92	-3239	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1815	-28.45	6.20	12	0.27	-620.00	2846.00	25900	20230911	-31.89	14770	20231027	19.43	25750	-31.50	20240105	16000	10.25	20240528	25900	-31.89	20230911	14770	19.43	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
57	20240822	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	140	2	0.78	51707670	2863	2.67	18000	18150	17920	23400	12600	18000	18060.66	0.92	734	18933	18466	18193	17726	17453	18330	17590	51	5400	500	12960	10	1	10291823	1867	-29.26	6.37	12	0.03	-620.00	2846.00	25900	20230911	-29.96	14770	20231027	22.82	25750	-29.55	20240105	16000	13.38	20240528	25900	-29.96	20230911	14770	22.82	20231027	1.98	N	138610	500	51 억	94900	N	N	2609	N	N
58	20240821	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-500	5	-2.70	1937140050	106743	25.13	18510	18660	17920	24050	12950	18500	18148.40	1.07	-14225	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1853	-29.03	6.32	12	1.04	-620.00	2846.00	25900	20230911	-30.50	14770	20231027	21.87	25750	-30.10	20240105	16000	12.50	20240528	25900	-30.50	20230911	14770	21.87	20231027	1.97	N	138610	500	51 억	109824	N	N	2609	N	N
59	20240821	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	-400	5	-2.16	1841382230	101431	23.88	18510	18660	17920	24050	12950	18500	18154.04	1.07	-14028	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1863	-29.19	6.36	12	0.99	-620.00	2846.00	25900	20230911	-30.12	14770	20231027	22.55	25750	-29.71	20240105	16000	13.12	20240528	25900	-30.12	20230911	14770	22.55	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
60	20240821	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	-430	5	-2.32	1674807730	92236	21.71	18510	18660	17920	24050	12950	18500	18157.85	1.07	-14777	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1860	-29.15	6.35	12	0.90	-620.00	2846.00	25900	20230911	-30.23	14770	20231027	22.34	25750	-29.83	20240105	16000	12.94	20240528	25900	-30.23	20230911	14770	22.34	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
61	20240821	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	-450	5	-2.43	1440011140	79196	18.64	18510	18660	18020	24050	12950	18500	18182.88	1.07	-7787	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1858	-29.11	6.34	12	0.77	-620.00	2846.00	25900	20230911	-30.31	14770	20231027	22.21	25750	-29.90	20240105	16000	12.81	20240528	25900	-30.31	20230911	14770	22.21	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
62	20240821	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	-480	5	-2.59	1360711980	74799	17.61	18510	18660	18020	24050	12950	18500	18191.58	1.07	-6114	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1855	-29.06	6.33	12	0.73	-620.00	2846.00	25900	20230911	-30.42	14770	20231027	22.00	25750	-30.02	20240105	16000	12.62	20240528	25900	-30.42	20230911	14770	22.00	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
63	20240821	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	-400	5	-2.16	1140186760	62584	14.73	18510	18660	18040	24050	12950	18500	18218.50	1.07	-2037	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1863	-29.19	6.36	12	0.61	-620.00	2846.00	25900	20230911	-30.12	14770	20231027	22.55	25750	-29.71	20240105	16000	13.12	20240528	25900	-30.12	20230911	14770	22.55	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
64	20240821	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	-410	5	-2.22	849373750	46512	10.95	18510	18660	18090	24050	12950	18500	18261.39	1.07	3268	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1862	-29.18	6.36	12	0.45	-620.00	2846.00	25900	20230911	-30.15	14770	20231027	22.48	25750	-29.75	20240105	16000	13.06	20240528	25900	-30.15	20230911	14770	22.48	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
65	20240821	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	10	2	0.05	205648540	11116	2.62	18510	18660	18350	24050	12950	18500	18500.23	1.07	-1248	20120	19310	18660	17850	17200	19715	18255	51	5550	500	13320	10	1	10291823	1905	-29.85	6.50	12	0.11	-620.00	2846.00	25900	20230911	-28.53	14770	20231027	25.32	25750	-28.12	20240105	16000	15.69	20240528	25900	-28.53	20230911	14770	25.32	20231027	1.97	N	138610	500	51 억	109824	N	N	939	N	N
66	20240820	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	18500	510	2	2.83	7992367640	423282	422.49	18010	19470	18010	23350	12600	17990	18882.33	0.99	8389	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1904	-29.84	6.50	12	4.11	-620.00	2846.00	25900	20230911	-28.57	14770	20231027	25.25	25750	-28.16	20240105	16000	15.62	20240528	25900	-28.57	20230911	14770	25.25	20231027	2.02	N	138610	500	51 억	101461	N	N	939	N	N
67	20240820	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18560	570	2	3.17	7871175080	416733	415.95	18010	19470	18010	23350	12600	17990	18887.81	0.99	8377	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1910	-29.94	6.52	12	4.05	-620.00	2846.00	25900	20230911	-28.34	14770	20231027	25.66	25750	-27.92	20240105	16000	16.00	20240528	25900	-28.34	20230911	14770	25.66	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
68	20240820	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	18590	600	2	3.34	7519531030	397760	397.01	18010	19470	18010	23350	12600	17990	18904.69	0.99	9862	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1913	-29.98	6.53	12	3.86	-620.00	2846.00	25900	20230911	-28.22	14770	20231027	25.86	25750	-27.81	20240105	16000	16.19	20240528	25900	-28.22	20230911	14770	25.86	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
69	20240820	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	18700	710	2	3.95	7284372360	385142	384.42	18010	19470	18010	23350	12600	17990	18913.47	0.99	10247	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1925	-30.16	6.57	12	3.74	-620.00	2846.00	25900	20230911	-27.80	14770	20231027	26.61	25750	-27.38	20240105	16000	16.88	20240528	25900	-27.80	20230911	14770	26.61	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
70	20240820	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18630	640	2	3.56	7025736050	371309	370.61	18010	19470	18010	23350	12600	17990	18921.53	0.99	8581	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1917	-30.05	6.55	12	3.61	-620.00	2846.00	25900	20230911	-28.07	14770	20231027	26.13	25750	-27.65	20240105	16000	16.44	20240528	25900	-28.07	20230911	14770	26.13	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
71	20240820	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18610	620	2	3.45	6737399620	355853	355.19	18010	19470	18010	23350	12600	17990	18933.10	0.99	5910	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1915	-30.02	6.54	12	3.46	-620.00	2846.00	25900	20230911	-28.15	14770	20231027	26.00	25750	-27.73	20240105	16000	16.31	20240528	25900	-28.15	20230911	14770	26.00	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
72	20240820	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	19000	1010	2	5.61	3947643990	208371	207.98	18010	19470	18010	23350	12600	17990	18945.27	0.99	10526	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1955	-30.65	6.68	12	2.02	-620.00	2846.00	25900	20230911	-26.64	14770	20231027	28.64	25750	-26.21	20240105	16000	18.75	20240528	25900	-26.64	20230911	14770	28.64	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
73	20240820	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	18440	450	2	2.50	200176450	10939	10.92	18010	18490	18010	23350	12600	17990	18299.34	0.99	2093	18530	18260	17990	17720	17450	18395	17855	51	5360	500	12950	10	1	10291823	1898	-29.74	6.48	12	0.11	-620.00	2846.00	25900	20230911	-28.80	14770	20231027	24.85	25750	-28.39	20240105	16000	15.25	20240528	25900	-28.80	20230911	14770	24.85	20231027	2.02	N	138610	500	51 억	101461	N	N	10138	N	N
74	20240819	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	90	2	0.50	1793521560	99840	121.72	17860	18260	17720	23250	12530	17900	17963.93	0.94	3555	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1851	-29.02	6.32	12	0.97	-620.00	2846.00	25900	20230911	-30.54	14770	20231027	21.80	25750	-30.14	20240105	16000	12.44	20240528	25900	-30.54	20230911	14770	21.80	20231027	1.97	N	138610	500	51 억	97161	N	N	10138	N	N
75	20240819	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	110	2	0.61	1722506630	95895	116.91	17860	18260	17720	23250	12530	17900	17962.42	0.94	2569	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1854	-29.05	6.33	12	0.93	-620.00	2846.00	25900	20230911	-30.46	14770	20231027	21.94	25750	-30.06	20240105	16000	12.56	20240528	25900	-30.46	20230911	14770	21.94	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
76	20240819	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	130	2	0.73	1625241060	90492	110.33	17860	18260	17720	23250	12530	17900	17960.05	0.94	2494	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1856	-29.08	6.34	12	0.88	-620.00	2846.00	25900	20230911	-30.39	14770	20231027	22.07	25750	-29.98	20240105	16000	12.69	20240528	25900	-30.39	20230911	14770	22.07	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
77	20240819	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	190	2	1.06	1503608800	83736	102.09	17860	18260	17720	23250	12530	17900	17956.54	0.94	2451	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1862	-29.18	6.36	12	0.81	-620.00	2846.00	25900	20230911	-30.15	14770	20231027	22.48	25750	-29.75	20240105	16000	13.06	20240528	25900	-30.15	20230911	14770	22.48	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
78	20240819	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	170	2	0.95	1404440470	78256	95.41	17860	18260	17720	23250	12530	17900	17946.74	0.94	131	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1860	-29.15	6.35	12	0.76	-620.00	2846.00	25900	20230911	-30.23	14770	20231027	22.34	25750	-29.83	20240105	16000	12.94	20240528	25900	-30.23	20230911	14770	22.34	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
79	20240819	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	140	2	0.78	1016791180	56892	69.36	17860	18070	17720	23250	12530	17900	17872.31	0.94	388	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1857	-29.10	6.34	12	0.55	-620.00	2846.00	25900	20230911	-30.35	14770	20231027	22.14	25750	-29.94	20240105	16000	12.75	20240528	25900	-30.35	20230911	14770	22.14	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
80	20240819	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	0	3	0.00	667391000	37383	45.58	17860	18070	17720	23250	12530	17900	17852.79	0.94	-7072	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1842	-28.87	6.29	12	0.36	-620.00	2846.00	25900	20230911	-30.89	14770	20231027	21.19	25750	-30.49	20240105	16000	11.88	20240528	25900	-30.89	20230911	14770	21.19	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
81	20240819	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	-150	5	-0.84	173052750	9710	11.84	17860	18000	17740	23250	12530	17900	17822.12	0.94	-3754	18326	18112	17886	17672	17446	18000	17560	51	5350	500	12880	10	1	10291823	1827	-28.63	6.24	12	0.09	-620.00	2846.00	25900	20230911	-31.47	14770	20231027	20.18	25750	-31.07	20240105	16000	10.94	20240528	25900	-31.47	20230911	14770	20.18	20231027	1.97	N	138610	500	51 억	97161	N	N	525	N	N
82	20240816	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	250	2	1.42	1458897990	81646	84.64	18000	18100	17660	22900	12360	17650	17868.56	0.82	13715	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1842	-28.87	6.29	12	0.79	-620.00	2846.00	25900	20230911	-30.89	14770	20231027	21.19	25750	-30.49	20240105	16000	11.88	20240528	25900	-30.89	20230911	14770	21.19	20231027	2.07	N	138610	500	51 억	84191	N	N	525	N	N
83	20240816	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	17770	120	2	0.68	1333273750	74606	77.34	18000	18100	17660	22900	12360	17650	17870.86	0.82	13124	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1829	-28.66	6.24	12	0.72	-620.00	2846.00	25900	20230911	-31.39	14770	20231027	20.31	25750	-30.99	20240105	16000	11.06	20240528	25900	-31.39	20230911	14770	20.31	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
84	20240816	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	100	2	0.57	1199441220	67096	69.56	18000	18100	17660	22900	12360	17650	17876.49	0.82	10319	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1827	-28.63	6.24	12	0.65	-620.00	2846.00	25900	20230911	-31.47	14770	20231027	20.18	25750	-31.07	20240105	16000	10.94	20240528	25900	-31.47	20230911	14770	20.18	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
85	20240816	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	180	2	1.02	985239140	55058	57.08	18000	18100	17660	22900	12360	17650	17894.57	0.82	6310	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1835	-28.76	6.26	12	0.53	-620.00	2846.00	25900	20230911	-31.16	14770	20231027	20.72	25750	-30.76	20240105	16000	11.44	20240528	25900	-31.16	20230911	14770	20.72	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
86	20240816	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	240	2	1.36	838827910	46840	48.56	18000	18100	17660	22900	12360	17650	17908.37	0.82	6598	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1841	-28.85	6.29	12	0.46	-620.00	2846.00	25900	20230911	-30.93	14770	20231027	21.12	25750	-30.52	20240105	16000	11.81	20240528	25900	-30.93	20230911	14770	21.12	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
87	20240816	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17880	230	2	1.30	744755670	41593	43.12	18000	18100	17660	22900	12360	17650	17905.79	0.82	5562	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1840	-28.84	6.28	12	0.40	-620.00	2846.00	25900	20230911	-30.97	14770	20231027	21.06	25750	-30.56	20240105	16000	11.75	20240528	25900	-30.97	20230911	14770	21.06	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
88	20240816	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	210	2	1.19	487276490	27206	28.20	18000	18100	17660	22900	12360	17650	17910.63	0.82	5998	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1838	-28.81	6.28	12	0.26	-620.00	2846.00	25900	20230911	-31.04	14770	20231027	20.92	25750	-30.64	20240105	16000	11.62	20240528	25900	-31.04	20230911	14770	20.92	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
89	20240816	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	210	2	1.19	82301920	4596	4.76	18000	18000	17850	22900	12360	17650	17907.29	0.82	1255	18490	18070	17830	17410	17170	17950	17290	51	5250	500	12700	10	1	10291823	1838	-28.81	6.28	12	0.04	-620.00	2846.00	25900	20230911	-31.04	14770	20231027	20.92	25750	-30.64	20240105	16000	11.62	20240528	25900	-31.04	20230911	14770	20.92	20231027	2.07	N	138610	500	51 억	84191	N	N	316	N	N
90	20240814	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	-30	5	-0.17	1710393000	95669	61.40	17930	18250	17590	22950	12380	17680	17879.14	0.84	-1460	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1817	-28.47	6.20	12	0.93	-620.00	2846.00	25900	20230911	-31.85	14770	20231027	19.50	25750	-31.46	20240105	16000	10.31	20240528	25900	-31.85	20230911	14770	19.50	20231027	2.04	N	138610	500	51 억	86362	N	N	316	N	N
91	20240814	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-50	5	-0.28	1612293080	90112	57.83	17930	18250	17590	22950	12380	17680	17892.10	0.84	-759	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1814	-28.44	6.19	12	0.88	-620.00	2846.00	25900	20230911	-31.93	14770	20231027	19.36	25750	-31.53	20240105	16000	10.19	20240528	25900	-31.93	20230911	14770	19.36	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
92	20240814	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-50	5	-0.28	1537975830	85902	55.13	17930	18250	17590	22950	12380	17680	17903.84	0.84	-168	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1814	-28.44	6.19	12	0.83	-620.00	2846.00	25900	20230911	-31.93	14770	20231027	19.36	25750	-31.53	20240105	16000	10.19	20240528	25900	-31.93	20230911	14770	19.36	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
93	20240814	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	20	2	0.11	1406607930	78480	50.37	17930	18250	17650	22950	12380	17680	17923.14	0.84	-253	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1822	-28.55	6.22	12	0.76	-620.00	2846.00	25900	20230911	-31.66	14770	20231027	19.84	25750	-31.26	20240105	16000	10.62	20240528	25900	-31.66	20230911	14770	19.84	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
94	20240814	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	110	2	0.62	1348144080	75176	48.25	17930	18250	17650	22950	12380	17680	17933.17	0.84	-100	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1831	-28.69	6.25	12	0.73	-620.00	2846.00	25900	20230911	-31.31	14770	20231027	20.45	25750	-30.91	20240105	16000	11.19	20240528	25900	-31.31	20230911	14770	20.45	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
95	20240814	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	120	2	0.68	1084874270	60360	38.74	17930	18250	17740	22950	12380	17680	17973.40	0.84	9765	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1832	-28.71	6.25	12	0.59	-620.00	2846.00	25900	20230911	-31.27	14770	20231027	20.51	25750	-30.87	20240105	16000	11.25	20240528	25900	-31.27	20230911	14770	20.51	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
96	20240814	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	140	2	0.79	802367290	44534	28.58	17930	18250	17790	22950	12380	17680	18016.96	0.84	10419	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1834	-28.74	6.26	12	0.43	-620.00	2846.00	25900	20230911	-31.20	14770	20231027	20.65	25750	-30.80	20240105	16000	11.38	20240528	25900	-31.20	20230911	14770	20.65	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
97	20240814	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	430	2	2.43	125261130	6951	4.46	17930	18250	17790	22950	12380	17680	18020.59	0.84	1966	18793	18236	17733	17176	16673	17985	16925	51	5270	500	12720	10	1	10291823	1864	-29.21	6.36	12	0.07	-620.00	2846.00	25900	20230911	-30.08	14770	20231027	22.61	25750	-29.67	20240105	16000	13.19	20240528	25900	-30.08	20230911	14770	22.61	20231027	2.04	N	138610	500	51 억	86362	N	N	234	N	N
98	20240813	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	-620	5	-3.39	2705188070	154125	110.05	18220	18290	17230	23750	12810	18300	17551.90	1.15	-31418	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1820	-28.52	6.21	12	1.50	-620.00	2846.00	25900	20230911	-31.74	13900	20230807	27.19	25750	-31.34	20240105	16000	10.50	20240528	25900	-31.74	20230911	14770	19.70	20231027	1.93	N	138610	500	51 억	118540	N	N	234	N	N
99	20240813	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-660	5	-3.61	2518551650	143571	102.51	18220	18290	17230	23750	12810	18300	17542.20	1.15	-31493	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1815	-28.45	6.20	12	1.40	-620.00	2846.00	25900	20230911	-31.89	13900	20230807	26.91	25750	-31.50	20240105	16000	10.25	20240528	25900	-31.89	20230911	14770	19.43	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
100	20240813	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-900	5	-4.92	2274129700	129624	92.56	18220	18290	17230	23750	12810	18300	17544.05	1.15	-32002	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1791	-28.06	6.11	12	1.26	-620.00	2846.00	25900	20230911	-32.82	13900	20230807	25.18	25750	-32.43	20240105	16000	8.75	20240528	25900	-32.82	20230911	14770	17.81	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
101	20240813	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-990	5	-5.41	2152155120	122600	87.54	18220	18290	17230	23750	12810	18300	17554.28	1.15	-32467	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1782	-27.92	6.08	12	1.19	-620.00	2846.00	25900	20230911	-33.17	13900	20230807	24.53	25750	-32.78	20240105	16000	8.19	20240528	25900	-33.17	20230911	14770	17.20	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
102	20240813	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	-880	5	-4.81	1999704850	113815	81.27	18220	18290	17230	23750	12810	18300	17569.78	1.15	-30358	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1793	-28.10	6.12	12	1.11	-620.00	2846.00	25900	20230911	-32.74	13900	20230807	25.32	25750	-32.35	20240105	16000	8.88	20240528	25900	-32.74	20230911	14770	17.94	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
103	20240813	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	17260	-1040	5	-5.68	1709122260	97046	69.29	18220	18290	17230	23750	12810	18300	17611.47	1.15	-27321	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1776	-27.84	6.06	12	0.94	-620.00	2846.00	25900	20230911	-33.36	13900	20230807	24.17	25750	-32.97	20240105	16000	7.88	20240528	25900	-33.36	20230911	14770	16.86	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
104	20240813	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-840	5	-4.59	1171822170	66073	47.18	18220	18290	17460	23750	12810	18300	17735.27	1.15	-16331	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1797	-28.16	6.13	12	0.64	-620.00	2846.00	25900	20230911	-32.59	13900	20230807	25.61	25750	-32.19	20240105	16000	9.12	20240528	25900	-32.59	20230911	14770	18.21	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
105	20240813	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	-190	5	-1.04	75124600	4127	2.95	18220	18290	18110	23750	12810	18300	18203.20	1.15	-1890	19366	18832	18516	17982	17666	18675	17825	51	5450	500	13170	10	1	10291823	1864	-29.21	6.36	12	0.04	-620.00	2846.00	25900	20230911	-30.08	13900	20230807	30.29	25750	-29.67	20240105	16000	13.19	20240528	25900	-30.08	20230911	14770	22.61	20231027	1.93	N	138610	500	51 억	118540	N	N	5078	N	N
106	20240812	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	-350	5	-1.88	2587111420	139700	16.34	18700	19050	18200	24200	13060	18650	18519.37	1.19	-4487	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1883	-29.52	6.43	12	1.36	-620.00	2846.00	25900	20230911	-29.34	13830	20230804	32.32	25750	-28.93	20240105	16000	14.38	20240528	25900	-29.34	20230911	14770	23.90	20231027	1.84	N	138610	500	51 억	122282	N	N	5078	N	N
107	20240812	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	-260	5	-1.39	2434159240	131336	15.37	18700	19050	18200	24200	13060	18650	18533.83	1.19	-4779	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1893	-29.66	6.46	12	1.28	-620.00	2846.00	25900	20230911	-29.00	13830	20230804	32.97	25750	-28.58	20240105	16000	14.94	20240528	25900	-29.00	20230911	14770	24.51	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
108	20240812	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	-390	5	-2.09	2262374930	121949	14.27	18700	19050	18200	24200	13060	18650	18551.81	1.19	-5158	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1879	-29.45	6.42	12	1.18	-620.00	2846.00	25900	20230911	-29.50	13830	20230804	32.03	25750	-29.09	20240105	16000	14.12	20240528	25900	-29.50	20230911	14770	23.63	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
109	20240812	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-250	5	-1.34	1956679010	105236	12.31	18700	19050	18310	24200	13060	18650	18593.25	1.19	-2231	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1894	-29.68	6.47	12	1.02	-620.00	2846.00	25900	20230911	-28.96	13830	20230804	33.04	25750	-28.54	20240105	16000	15.00	20240528	25900	-28.96	20230911	14770	24.58	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
110	20240812	120750	57	100.00	KOSDAQ	제약	N	N	N	N	N	18420	-230	5	-1.23	1689953250	90718	10.61	18700	19050	18400	24200	13060	18650	18628.64	1.19	27	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1896	-29.71	6.47	12	0.88	-620.00	2846.00	25900	20230911	-28.88	13830	20230804	33.19	25750	-28.47	20240105	16000	15.12	20240528	25900	-28.88	20230911	14770	24.71	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
111	20240812	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	18530	-120	5	-0.64	1418717320	76011	8.89	18700	19050	18460	24200	13060	18650	18664.63	1.19	787	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1907	-29.89	6.51	12	0.74	-620.00	2846.00	25900	20230911	-28.46	13830	20230804	33.98	25750	-28.04	20240105	16000	15.81	20240528	25900	-28.46	20230911	14770	25.46	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
112	20240812	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	-110	5	-0.59	1169076260	62555	7.32	18700	19050	18460	24200	13060	18650	18688.77	1.19	-994	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1908	-29.90	6.51	12	0.61	-620.00	2846.00	25900	20230911	-28.42	13830	20230804	34.06	25750	-28.00	20240105	16000	15.88	20240528	25900	-28.42	20230911	14770	25.52	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
113	20240812	090745	57	100.00	KOSDAQ	제약	N	N	N	N	N	18680	30	2	0.16	268337250	14397	1.68	18700	18800	18560	24200	13060	18650	18638.41	1.19	5232	21530	20090	18910	17470	16290	20810	18190	51	5550	500	13420	10	1	10291823	1923	-30.13	6.56	12	0.14	-620.00	2846.00	25900	20230911	-27.88	13830	20230804	35.07	25750	-27.46	20240105	16000	16.75	20240528	25900	-27.88	20230911	14770	26.47	20231027	1.84	N	138610	500	51 억	122282	N	N	3006	N	N
114	20240809	160742	57	100.00	KOSDAQ	제약	N	N	N	N	N	18650	1040	2	5.91	16277124200	852725	758.63	18030	20350	17730	22850	12330	17610	19090.05	1.06	13246	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1919	-30.08	6.55	12	8.29	-620.00	2846.00	25900	20230911	-27.99	13680	20230803	36.33	25750	-27.57	20240105	16000	16.56	20240528	25900	-27.99	20230911	14770	26.27	20231027	1.85	N	138610	500	51 억	108736	N	N	3006	N	N
115	20240809	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	990	2	5.62	15994651870	837550	745.13	18030	20350	17730	22850	12330	17610	19096.95	1.06	11044	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1914	-30.00	6.54	12	8.14	-620.00	2846.00	25900	20230911	-28.19	13680	20230803	35.96	25750	-27.77	20240105	16000	16.25	20240528	25900	-28.19	20230911	14770	25.93	20231027	1.85	N	138610	500	51 억	108736	N	N	2873	N	N
116	20240809	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	18580	970	2	5.51	15696208730	821553	730.90	18030	20350	17730	22850	12330	17610	19105.53	1.06	6590	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1912	-29.97	6.53	12	7.98	-620.00	2846.00	25900	20230911	-28.26	13680	20230803	35.82	25750	-27.84	20240105	16000	16.12	20240528	25900	-28.26	20230911	14770	25.80	20231027	1.85	N	138610	500	51 억	108736	N	N	2873	N	N
117	20240809	130757	57	100.00	KOSDAQ	제약	N	N	N	N	N	18970	1360	2	7.72	15104046040	789894	702.73	18030	20350	17730	22850	12330	17610	19121.61	1.06	-2121	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1952	-30.60	6.67	12	7.67	-620.00	2846.00	25900	20230911	-26.76	13680	20230803	38.67	25750	-26.33	20240105	16000	18.56	20240528	25900	-26.76	20230911	14770	28.44	20231027	1.85	N	138610	500	51 억	108736	N	N	2873	N	N
118	20240809	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	1340	2	7.61	14556363960	760996	677.02	18030	20350	17730	22850	12330	17610	19128.04	1.06	-4933	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1950	-30.56	6.66	12	7.39	-620.00	2846.00	25900	20230911	-26.83	13680	20230803	38.52	25750	-26.41	20240105	16000	18.44	20240528	25900	-26.83	20230911	14770	28.30	20231027	1.85	N	138610	500	51 억	108736	N	N	2873	N	N
119	20240809	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	18880	1270	2	7.21	13494828540	705077	627.28	18030	20350	17730	22850	12330	17610	19139.51	1.06	-5134	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1943	-30.45	6.63	12	6.85	-620.00	2846.00	25900	20230911	-27.10	13680	20230803	38.01	25750	-26.68	20240105	16000	18.00	20240528	25900	-27.10	20230911	14770	27.83	20231027	1.85	N	138610	500	51 억	108736	N	N	2873	N	N
120	20240809	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	19830	2220	2	12.61	3455515430	184728	164.34	18030	19830	17730	22850	12330	17610	18705.96	1.06	6867	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	2041	-31.98	6.97	12	1.79	-620.00	2846.00	25900	20230911	-23.44	13680	20230803	44.96	25750	-22.99	20240105	16000	23.94	20240528	25900	-23.44	20230911	14770	34.26	20231027	1.85	N	138610	500	51 억	108736	Y	N	2873	N	N
121	20240809	090751	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	390	2	2.21	179409610	9992	8.89	18030	18090	17850	22850	12330	17610	17955.33	1.06	1193	18683	18146	17773	17236	16863	17960	17050	51	5240	500	12670	10	1	10291823	1853	-29.03	6.32	12	0.10	-620.00	2846.00	25900	20230911	-30.50	13680	20230803	31.58	25750	-30.10	20240105	16000	12.50	20240528	25900	-30.50	20230911	14770	21.87	20231027	1.85	N	138610	500	51 억	108736	N	N	2873	N	N
122	20240808	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	17610	-490	5	-2.71	1988785270	111876	105.43	17800	18310	17400	23500	12670	18100	17776.54	1.01	3771	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1812	-28.40	6.19	12	1.09	-620.00	2846.00	25900	20230911	-32.01	13550	20230802	29.96	25750	-31.61	20240105	16000	10.06	20240528	25900	-32.01	20230911	14770	19.23	20231027	1.91	N	138610	500	51 억	103474	N	N	2873	N	N
123	20240808	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	17550	-550	5	-3.04	1822257190	102358	96.46	17800	18310	17520	23500	12670	18100	17802.62	1.01	2893	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1805	-28.31	6.17	12	1.00	-620.00	2846.00	25900	20230911	-32.24	13550	20230802	29.52	25750	-31.84	20240105	16000	9.69	20240528	25900	-32.24	20230911	14770	18.82	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
124	20240808	140749	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	-350	5	-1.93	1567262190	87895	82.83	17800	18310	17590	23500	12670	18100	17830.90	1.01	4175	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1826	-28.63	6.24	12	0.85	-620.00	2846.00	25900	20230911	-31.47	13550	20230802	31.00	25750	-31.07	20240105	16000	10.94	20240528	25900	-31.47	20230911	14770	20.18	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
125	20240808	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	17770	-330	5	-1.82	1239842400	69399	65.40	17800	18310	17670	23500	12670	18100	17865.23	1.01	5603	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1828	-28.66	6.24	12	0.67	-620.00	2846.00	25900	20230911	-31.39	13550	20230802	31.14	25750	-30.99	20240105	16000	11.06	20240528	25900	-31.39	20230911	14770	20.31	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
126	20240808	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	17920	-180	5	-0.99	1043883070	58470	55.10	17800	18310	17670	23500	12670	18100	17853.07	1.01	6768	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1843	-28.90	6.30	12	0.57	-620.00	2846.00	25900	20230911	-30.81	13550	20230802	32.25	25750	-30.41	20240105	16000	12.00	20240528	25900	-30.81	20230911	14770	21.33	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
127	20240808	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	17810	-290	5	-1.60	796742250	44605	42.03	17800	18310	17670	23500	12670	18100	17861.87	1.01	4065	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1832	-28.73	6.26	12	0.43	-620.00	2846.00	25900	20230911	-31.24	13550	20230802	31.44	25750	-30.83	20240105	16000	11.31	20240528	25900	-31.24	20230911	14770	20.58	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
128	20240808	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-250	5	-1.38	582841380	32581	30.70	17800	18310	17670	23500	12670	18100	17888.63	1.01	4103	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1836	-28.79	6.27	12	0.32	-620.00	2846.00	25900	20230911	-31.08	13550	20230802	31.73	25750	-30.68	20240105	16000	11.56	20240528	25900	-31.08	20230911	14770	20.85	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
129	20240808	090742	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	-110	5	-0.61	117653220	6535	6.16	17800	18310	17800	23500	12670	18100	18002.72	1.01	1115	19106	18602	18046	17542	16986	18855	17795	51	5400	500	13030	10	1	10287158	1851	-29.02	6.32	12	0.06	-620.00	2846.00	25900	20230911	-30.54	13550	20230802	32.77	25750	-30.14	20240105	16000	12.44	20240528	25900	-30.54	20230911	14770	21.80	20231027	1.91	N	138610	500	51 억	103474	N	N	2129	N	N
130	20240807	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	610	2	3.49	1920014050	105745	86.64	17490	18550	17490	22700	12250	17490	18157.20	0.76	25161	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1862	-29.19	6.36	12	1.03	-620.00	2846.00	25900	20230911	-30.12	13310	20230801	35.99	25750	-29.71	20240105	16000	13.12	20240528	25900	-30.12	20230911	13900	30.22	20230807	1.99	N	138610	500	51 억	78311	N	N	2129	N	N
131	20240807	150740	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	580	2	3.32	1829903510	100769	82.57	17490	18550	17490	22700	12250	17490	18159.39	0.76	23610	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1859	-29.15	6.35	12	0.98	-620.00	2846.00	25900	20230911	-30.23	13310	20230801	35.76	25750	-29.83	20240105	16000	12.94	20240528	25900	-30.23	20230911	13900	30.00	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
132	20240807	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	860	2	4.92	1572443730	86593	70.95	17490	18550	17490	22700	12250	17490	18159.02	0.76	22131	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1888	-29.60	6.45	12	0.84	-620.00	2846.00	25900	20230911	-29.15	13310	20230801	37.87	25750	-28.74	20240105	16000	14.69	20240528	25900	-29.15	20230911	13900	32.01	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
133	20240807	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	830	2	4.75	1438542790	79283	64.96	17490	18550	17490	22700	12250	17490	18144.40	0.76	20854	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1885	-29.55	6.44	12	0.77	-620.00	2846.00	25900	20230911	-29.27	13310	20230801	37.64	25750	-28.85	20240105	16000	14.50	20240528	25900	-29.27	20230911	13900	31.80	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
134	20240807	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	18370	880	2	5.03	1288886270	71117	58.27	17490	18550	17490	22700	12250	17490	18123.46	0.76	23015	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1890	-29.63	6.45	12	0.69	-620.00	2846.00	25900	20230911	-29.07	13310	20230801	38.02	25750	-28.66	20240105	16000	14.81	20240528	25900	-29.07	20230911	13900	32.16	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
135	20240807	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	820	2	4.69	1090258880	60344	49.44	17490	18450	17490	22700	12250	17490	18067.39	0.76	18713	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1884	-29.53	6.43	12	0.59	-620.00	2846.00	25900	20230911	-29.31	13310	20230801	37.57	25750	-28.89	20240105	16000	14.44	20240528	25900	-29.31	20230911	13900	31.73	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
136	20240807	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	510	2	2.92	705312600	39298	32.20	17490	18160	17490	22700	12250	17490	17947.80	0.76	13886	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1852	-29.03	6.32	12	0.38	-620.00	2846.00	25900	20230911	-30.50	13310	20230801	35.24	25750	-30.10	20240105	16000	12.50	20240528	25900	-30.50	20230911	13900	29.50	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
137	20240807	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	17670	180	2	1.03	50514490	2875	2.36	17490	17820	17490	22700	12250	17490	17570.26	0.76	1026	18696	18092	17496	16892	16296	18395	17195	51	5210	500	12590	10	1	10287158	1818	-28.50	6.21	12	0.03	-620.00	2846.00	25900	20230911	-31.78	13310	20230801	32.76	25750	-31.38	20240105	16000	10.44	20240528	25900	-31.78	20230911	13900	27.12	20230807	1.99	N	138610	500	51 억	78311	N	N	33	N	N
138	20240806	160726	57	100.00	KOSDAQ	제약	N	N	N	N	N	17490	220	2	1.27	2126818630	120653	66.45	17200	18100	16900	22450	12090	17270	17629.70	0.75	959	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1799	-28.21	6.15	12	1.17	-620.00	2846.00	25900	20230911	-32.47	13310	20230801	31.40	25750	-32.08	20240105	16000	9.31	20240528	25900	-32.47	20230911	13900	25.83	20230807	2.02	N	138610	500	51 억	77287	N	N	33	N	N
139	20240806	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	430	2	2.49	1985221920	112591	62.01	17200	18100	16900	22450	12090	17270	17632.19	0.75	1184	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1821	-28.55	6.22	12	1.09	-620.00	2846.00	25900	20230911	-31.66	13310	20230801	32.98	25750	-31.26	20240105	16000	10.62	20240528	25900	-31.66	20230911	13900	27.34	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
140	20240806	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	430	2	2.49	1845281120	104686	57.66	17200	18100	16900	22450	12090	17270	17626.85	0.75	-742	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1821	-28.55	6.22	12	1.02	-620.00	2846.00	25900	20230911	-31.66	13310	20230801	32.98	25750	-31.26	20240105	16000	10.62	20240528	25900	-31.66	20230911	13900	27.34	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
141	20240806	130736	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	470	2	2.72	1707082870	96865	53.35	17200	18100	16900	22450	12090	17270	17623.36	0.75	576	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1825	-28.61	6.23	12	0.94	-620.00	2846.00	25900	20230911	-31.51	13310	20230801	33.28	25750	-31.11	20240105	16000	10.88	20240528	25900	-31.51	20230911	13900	27.63	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
142	20240806	120738	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	320	2	1.85	1539024810	87357	48.11	17200	18100	16900	22450	12090	17270	17617.69	0.75	-2465	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1810	-28.37	6.18	12	0.85	-620.00	2846.00	25900	20230911	-32.08	13310	20230801	32.16	25750	-31.69	20240105	16000	9.94	20240528	25900	-32.08	20230911	13900	26.55	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
143	20240806	110728	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	330	2	1.91	1394957100	79165	43.60	17200	18100	16900	22450	12090	17270	17620.93	0.75	1476	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1811	-28.39	6.18	12	0.77	-620.00	2846.00	25900	20230911	-32.05	13310	20230801	32.23	25750	-31.65	20240105	16000	10.00	20240528	25900	-32.05	20230911	13900	26.62	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
144	20240806	100728	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	750	2	4.34	965432950	54830	30.20	17200	18100	16900	22450	12090	17270	17607.81	0.75	3436	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1854	-29.06	6.33	12	0.53	-620.00	2846.00	25900	20230911	-30.42	13310	20230801	35.39	25750	-30.02	20240105	16000	12.62	20240528	25900	-30.42	20230911	13900	29.64	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
145	20240806	090731	57	100.00	KOSDAQ	제약	N	N	N	N	N	17520	250	2	1.45	123105670	7035	3.87	17200	17800	17200	22450	12090	17270	17499.36	0.75	238	19490	18380	17420	16310	15350	17900	15830	51	5180	500	12430	10	1	10287158	1802	-28.26	6.16	12	0.07	-620.00	2846.00	25900	20230911	-32.36	13310	20230801	31.63	25750	-31.96	20240105	16000	9.50	20240528	25900	-32.36	20230911	13900	26.04	20230807	2.02	N	138610	500	51 억	77287	N	N	0	N	N
146	20240805	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	17270	-1490	5	-7.94	3198092600	179928	121.38	18120	18530	16460	24350	13140	18760	17776.78	0.55	20485	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1777	-27.85	6.07	12	1.75	-620.00	2846.00	25900	20230911	-33.32	13090	20230728	31.93	25750	-32.93	20240105	16000	7.94	20240528	25900	-33.32	20230911	13900	24.24	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
147	20240805	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	-1710	5	-9.12	2992724200	167983	113.32	18120	18530	16460	24350	13140	18760	17815.61	0.55	17262	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1754	-27.50	5.99	12	1.63	-620.00	2846.00	25900	20230911	-34.17	13090	20230728	30.25	25750	-33.79	20240105	16000	6.56	20240528	25900	-34.17	20230911	13900	22.66	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
148	20240805	140732	58	100.00	KOSDAQ	제약	N	N	N	N	N	17910	-850	5	-4.53	2106446250	116044	78.28	18120	18530	17680	24350	13140	18760	18152.11	0.55	10729	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1842	-28.89	6.29	12	1.13	-620.00	2846.00	25900	20230911	-30.85	13090	20230728	36.82	25750	-30.45	20240105	16000	11.94	20240528	25900	-30.85	20230911	13900	28.85	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
149	20240805	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	-850	5	-4.53	1832583930	100673	67.91	18120	18530	17890	24350	13140	18760	18203.30	0.55	5391	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1842	-28.89	6.29	12	0.98	-620.00	2846.00	25900	20230911	-30.85	13090	20230728	36.82	25750	-30.45	20240105	16000	11.94	20240528	25900	-30.85	20230911	13900	28.85	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
150	20240805	120725	57	100.00	KOSDAQ	제약	N	N	N	N	N	18150	-610	5	-3.25	1489610700	81695	55.11	18120	18530	18050	24350	13140	18760	18233.77	0.55	8763	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1867	-29.27	6.38	12	0.79	-620.00	2846.00	25900	20230911	-29.92	13090	20230728	38.66	25750	-29.51	20240105	16000	13.44	20240528	25900	-29.92	20230911	13900	30.58	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
151	20240805	110726	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	-560	5	-2.99	1345373240	73783	49.77	18120	18530	18050	24350	13140	18760	18234.15	0.55	8727	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1872	-29.35	6.39	12	0.72	-620.00	2846.00	25900	20230911	-29.73	13090	20230728	39.04	25750	-29.32	20240105	16000	13.75	20240528	25900	-29.73	20230911	13900	30.94	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
152	20240805	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	18130	-630	5	-3.36	1054313410	57792	38.99	18120	18530	18050	24350	13140	18760	18243.20	0.55	8052	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1865	-29.24	6.37	12	0.56	-620.00	2846.00	25900	20230911	-30.00	13090	20230728	38.50	25750	-29.59	20240105	16000	13.31	20240528	25900	-30.00	20230911	13900	30.43	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
153	20240805	090720	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	-470	5	-2.51	430253880	23542	15.88	18120	18530	18080	24350	13140	18760	18275.91	0.55	3577	20260	19510	19030	18280	17800	19270	18040	51	5590	500	13500	10	1	10287158	1882	-29.50	6.43	12	0.23	-620.00	2846.00	25900	20230911	-29.38	13090	20230728	39.72	25750	-28.97	20240105	16000	14.31	20240528	25900	-29.38	20230911	13900	31.58	20230807	2.02	N	138610	500	51 억	56856	N	N	169	N	N
154	20240802	160713	57	100.00	KOSDAQ	제약	N	N	N	N	N	18760	-1240	5	-6.20	2805482270	147844	70.19	19700	19780	18550	26000	14000	20000	18976.34	0.91	-35998	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1930	-30.26	6.59	12	1.44	-620.00	2846.00	25900	20230911	-27.57	12110	20230727	54.91	25750	-27.15	20240105	16000	17.25	20240528	25900	-27.57	20230911	13550	38.45	20230802	2.07	N	138610	500	51 억	93551	N	N	169	N	N
155	20240802	150712	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	-1450	5	-7.25	2668968420	140543	66.73	19700	19780	18550	26000	14000	20000	18990.40	0.91	-34889	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1908	-29.92	6.52	12	1.37	-620.00	2846.00	25900	20230911	-28.38	12110	20230727	53.18	25750	-27.96	20240105	16000	15.94	20240528	25900	-28.38	20230911	13550	36.90	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
156	20240802	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	18810	-1190	5	-5.95	2166785500	113668	53.97	19700	19780	18800	26000	14000	20000	19062.41	0.91	-33101	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1935	-30.34	6.61	12	1.10	-620.00	2846.00	25900	20230911	-27.37	12110	20230727	55.33	25750	-26.95	20240105	16000	17.56	20240528	25900	-27.37	20230911	13550	38.82	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
157	20240802	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-1050	5	-5.25	1943195030	101830	48.35	19700	19780	18800	26000	14000	20000	19082.74	0.91	-31761	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1949	-30.56	6.66	12	0.99	-620.00	2846.00	25900	20230911	-26.83	12110	20230727	56.48	25750	-26.41	20240105	16000	18.44	20240528	25900	-26.83	20230911	13550	39.85	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
158	20240802	120715	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	-1060	5	-5.30	1834597250	96079	45.62	19700	19780	18800	26000	14000	20000	19094.67	0.91	-29802	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1948	-30.55	6.65	12	0.93	-620.00	2846.00	25900	20230911	-26.87	12110	20230727	56.40	25750	-26.45	20240105	16000	18.38	20240528	25900	-26.87	20230911	13550	39.78	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
159	20240802	110716	57	100.00	KOSDAQ	제약	N	N	N	N	N	18850	-1150	5	-5.75	1694896330	88690	42.11	19700	19780	18800	26000	14000	20000	19110.34	0.91	-30293	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1939	-30.40	6.62	12	0.86	-620.00	2846.00	25900	20230911	-27.22	12110	20230727	55.66	25750	-26.80	20240105	16000	17.81	20240528	25900	-27.22	20230911	13550	39.11	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
160	20240802	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	18970	-1030	5	-5.15	1224180610	63856	30.32	19700	19780	18920	26000	14000	20000	19170.96	0.91	-21540	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	1951	-30.60	6.67	12	0.62	-620.00	2846.00	25900	20230911	-26.76	12110	20230727	56.65	25750	-26.33	20240105	16000	18.56	20240528	25900	-26.76	20230911	13550	40.00	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
161	20240802	090717	57	100.00	KOSDAQ	제약	N	N	N	N	N	19570	-430	5	-2.15	168657560	8610	4.09	19700	19780	19390	26000	14000	20000	19588.57	0.91	1323	21380	20690	19960	19270	18540	21035	19615	51	6000	500	14400	10	1	10287158	2013	-31.56	6.88	12	0.08	-620.00	2846.00	25900	20230911	-24.44	12110	20230727	61.60	25750	-24.00	20240105	16000	22.31	20240528	25900	-24.44	20230911	13550	44.43	20230802	2.07	N	138610	500	51 억	93551	N	N	50	N	N
162	20240801	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	20000	350	2	1.78	4194055780	209726	116.42	19660	20650	19230	25500	13760	19650	19997.78	0.89	1564	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	50	1	10287158	2057	-32.26	7.03	12	2.04	-620.00	2846.00	25900	20230911	-22.78	12010	20230726	66.53	25750	-22.33	20240105	16000	25.00	20240528	25900	-22.78	20230911	13310	50.26	20230801	2.14	N	138610	500	51 억	91975	N	N	50	N	N
163	20240801	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	19950	300	2	1.53	4018218850	200908	111.53	19660	20650	19230	25500	13760	19650	20000.29	0.89	781	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2052	-32.18	7.01	12	1.95	-620.00	2846.00	25900	20230911	-22.97	12010	20230726	66.11	25750	-22.52	20240105	16000	24.69	20240528	25900	-22.97	20230911	13310	49.89	20230801	2.14	N	138610	500	51 억	91975	N	N	14	N	N
164	20240801	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	19710	60	2	0.31	3856738350	192773	107.01	19660	20650	19230	25500	13760	19650	20006.63	0.89	1289	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2028	-31.79	6.93	12	1.87	-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	2.14	N	138610	500	51 억	91975	N	N	14	N	N
165	20240801	130713	57	100.00	KOSDAQ	제약	N	N	N	N	N	19850	200	2	1.02	3744621890	187101	103.86	19660	20650	19230	25500	13760	19650	20013.91	0.89	2509	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2042	-32.02	6.97	12	1.82	-620.00	2846.00	25900	20230911	-23.36	12010	20230726	65.28	25750	-22.91	20240105	16000	24.06	20240528	25900	-23.36	20230911	13310	49.14	20230801	2.14	N	138610	500	51 억	91975	N	N	14	N	N
166	20240801	120718	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	260	2	1.32	3584293550	179016	99.37	19660	20650	19230	25500	13760	19650	20022.20	0.89	4009	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2048	-32.11	7.00	12	1.74	-620.00	2846.00	25900	20230911	-23.13	12010	20230726	65.78	25750	-22.68	20240105	16000	24.44	20240528	25900	-23.13	20230911	13310	49.59	20230801	2.14	N	138610	500	51 억	91975	N	N	14	N	N
167	20240801	110716	57	100.00	KOSDAQ	제약	N	N	N	N	N	19870	220	2	1.12	3299870050	164814	91.49	19660	20650	19230	25500	13760	19650	20021.78	0.89	694	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2044	-32.05	6.98	12	1.60	-620.00	2846.00	25900	20230911	-23.28	12010	20230726	65.45	25750	-22.83	20240105	16000	24.19	20240528	25900	-23.28	20230911	13310	49.29	20230801	2.14	N	138610	500	51 억	91975	N	N	14	N	N
168	20240801	100713	57	100.00	KOSDAQ	제약	N	N	N	N	N	19800	150	2	0.76	2824858700	140762	78.14	19660	20650	19230	25500	13760	19650	20068.33	0.89	6865	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2037	-31.94	6.96	12	1.37	-620.00	2846.00	25900	20230911	-23.55	12010	20230726	64.86	25750	-23.11	20240105	16000	23.75	20240528	25900	-23.55	20230911	13310	48.76	20230801	2.14	N	138610	500	51 억	91975	N	N	14	N	N
169	20240801	090705	57	100.00	KOSDAQ	제약	N	N	N	N	N	19450	-200	5	-1.02	132086920	6787	3.77	19660	19660	19380	25500	13760	19650	19461.75	0.89	-1523	20603	20126	19573	19096	18543	20365	19335	51	5850	500	14140	10	1	10287158	2001	-31.37	6.83	12	0.07	-620.00	2846.00	25900	20230911	-24.90	12010	20230726	61.95	25750	-24.47	20240105	16000	21.56	20240528	25900	-24.90	20230911	13310	46.13	20230801	2.14	N	138610	500	51 억	91975	N	N	14	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History