KissMeData/086820/price/prices-20240701.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160717	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	0	3	0.00	104137490	7315	89.95	14390	14570	14030	18700	10080	14390	14234.63	0.58	153	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1172	-94.05	2.78	12	0.09	-153.00	5181.00	24050	20231220	-40.17	9210	20230726	56.24	23250	-38.11	20240423	13950	3.15	20240726	24050	-40.17	20231220	9300	54.73	20230808	0.76	N	086820	500	40 억	47565	N	N	70	N	N
3	20240731	150725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	10	2	0.07	101259570	7115	87.49	14390	14570	14030	18700	10080	14390	14231.71	0.58	142	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1173	-94.12	2.78	12	0.09	-153.00	5181.00	24050	20231220	-40.12	9210	20230726	56.35	23250	-38.06	20240423	13950	3.23	20240726	24050	-40.12	20231220	9300	54.84	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
4	20240731	140725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-120	5	-0.83	96152700	6759	83.12	14390	14570	14030	18700	10080	14390	14225.73	0.58	67	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1162	-93.27	2.75	12	0.08	-153.00	5181.00	24050	20231220	-40.67	9210	20230726	54.94	23250	-38.62	20240423	13950	2.29	20240726	24050	-40.67	20231220	9300	53.44	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
5	20240731	130724	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-280	5	-1.95	83251540	5854	71.99	14390	14570	14030	18700	10080	14390	14221.14	0.58	97	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1149	-92.22	2.72	12	0.07	-153.00	5181.00	24050	20231220	-41.33	9210	20230726	53.20	23250	-39.31	20240423	13950	1.15	20240726	24050	-41.33	20231220	9300	51.72	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
6	20240731	120723	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-80	5	-0.56	49431030	3463	42.58	14390	14570	14030	18700	10080	14390	14273.85	0.58	-638	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1165	-93.53	2.76	12	0.04	-153.00	5181.00	24050	20231220	-40.50	9210	20230726	55.37	23250	-38.45	20240423	13950	2.58	20240726	24050	-40.50	20231220	9300	53.87	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
7	20240731	110725	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	-110	5	-0.76	44156080	3094	38.05	14390	14570	14030	18700	10080	14390	14271.29	0.58	-678	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1163	-93.33	2.76	12	0.04	-153.00	5181.00	24050	20231220	-40.62	9210	20230726	55.05	23250	-38.58	20240423	13950	2.37	20240726	24050	-40.62	20231220	9300	53.55	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
8	20240731	100723	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-120	5	-0.83	36955450	2587	31.81	14390	14570	14030	18700	10080	14390	14284.82	0.58	-264	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1162	-93.27	2.75	12	0.03	-153.00	5181.00	24050	20231220	-40.67	9210	20230726	54.94	23250	-38.62	20240423	13950	2.29	20240726	24050	-40.67	20231220	9300	53.44	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
9	20240731	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	10	2	0.07	13538500	940	11.56	14390	14570	14390	18700	10080	14390	14402.74	0.58	-415	15030	14710	14510	14190	13990	14610	14090	41	4310	500	9780	10	1	8143426	1173	-94.12	2.78	12	0.01	-153.00	5181.00	24050	20231220	-40.12	9210	20230726	56.35	23250	-38.06	20240423	13950	3.23	20240726	24050	-40.12	20231220	9300	54.84	20230808	0.76	N	086820	500	40 억	47565	N	N	0	N	N
10	20240730	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-450	5	-3.03	116872990	8074	52.19	14830	14830	14310	19290	10390	14840	14475.71	0.59	-229	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1172	-94.05	2.78	12	0.10	-153.00	5181.00	24050	20231220	-40.17	9210	20230726	56.24	23250	-38.11	20240423	13950	3.15	20240726	24050	-40.17	20231220	9300	54.73	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
11	20240730	150717	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-380	5	-2.56	112725370	7786	50.33	14830	14830	14310	19290	10390	14840	14477.96	0.59	-151	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1178	-94.51	2.79	12	0.10	-153.00	5181.00	24050	20231220	-39.88	9210	20230726	57.00	23250	-37.81	20240423	13950	3.66	20240726	24050	-39.88	20231220	9300	55.48	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
12	20240730	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-490	5	-3.30	96859630	6683	43.20	14830	14830	14340	19290	10390	14840	14493.44	0.59	386	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1169	-93.79	2.77	12	0.08	-153.00	5181.00	24050	20231220	-40.33	9210	20230726	55.81	23250	-38.28	20240423	13950	2.87	20240726	24050	-40.33	20231220	9300	54.30	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
13	20240730	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-320	5	-2.16	78640410	5417	35.02	14830	14830	14400	19290	10390	14840	14517.34	0.59	504	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1182	-94.90	2.80	12	0.07	-153.00	5181.00	24050	20231220	-39.63	9210	20230726	57.65	23250	-37.55	20240423	13950	4.09	20240726	24050	-39.63	20231220	9300	56.13	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
14	20240730	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-360	5	-2.43	67152140	4625	29.90	14830	14830	14400	19290	10390	14840	14519.38	0.59	648	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1179	-94.64	2.79	12	0.06	-153.00	5181.00	24050	20231220	-39.79	9210	20230726	57.22	23250	-37.72	20240423	13950	3.80	20240726	24050	-39.79	20231220	9300	55.70	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
15	20240730	110715	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-250	5	-1.68	41943700	2880	18.62	14830	14830	14400	19290	10390	14840	14563.78	0.59	943	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1188	-95.36	2.82	12	0.04	-153.00	5181.00	24050	20231220	-39.33	9210	20230726	58.41	23250	-37.25	20240423	13950	4.59	20240726	24050	-39.33	20231220	9300	56.88	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
16	20240730	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-140	5	-0.94	7741740	524	3.39	14830	14830	14620	19290	10390	14840	14774.31	0.59	-188	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1197	-96.08	2.84	12	0.01	-153.00	5181.00	24050	20231220	-38.88	9210	20230726	59.61	23250	-36.77	20240423	13950	5.38	20240726	24050	-38.88	20231220	9300	58.06	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
17	20240730	090717	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-40	5	-0.27	4641600	313	2.02	14830	14830	14800	19290	10390	14840	14829.39	0.59	-57	15346	15092	14726	14472	14106	15220	14600	41	4450	500	10090	10	1	8143426	1205	-96.73	2.86	12	0.00	-153.00	5181.00	24050	20231220	-38.46	9210	20230726	60.69	23250	-36.34	20240423	13950	6.09	20240726	24050	-38.46	20231220	9300	59.14	20230808	0.78	N	086820	500	40 억	47783	N	N	0	N	N
18	20240729	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	250	2	1.71	223742610	15436	81.99	14460	14980	14360	18960	10220	14590	14493.22	0.53	4720	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1208	-96.99	2.86	12	0.19	-153.00	5181.00	24050	20231220	-38.30	9210	20230726	61.13	23250	-36.17	20240423	13950	6.38	20240726	24050	-38.30	20231220	9300	59.57	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
19	20240729	150713	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	370	2	2.54	215742690	14896	79.12	14460	14980	14360	18960	10220	14590	14483.26	0.53	4670	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1218	-97.78	2.89	12	0.18	-153.00	5181.00	24050	20231220	-37.80	9210	20230726	62.43	23250	-35.66	20240423	13950	7.24	20240726	24050	-37.80	20231220	9300	60.86	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
20	20240729	140719	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	10	2	0.07	183318530	12681	67.36	14460	14720	14360	18960	10220	14590	14456.16	0.53	3700	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1189	-95.42	2.82	12	0.16	-153.00	5181.00	24050	20231220	-39.29	9210	20230726	58.52	23250	-37.20	20240423	13950	4.66	20240726	24050	-39.29	20231220	9300	56.99	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
21	20240729	130719	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-30	5	-0.21	181496290	12556	66.69	14460	14720	14360	18960	10220	14590	14454.95	0.53	3656	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1186	-95.16	2.81	12	0.15	-153.00	5181.00	24050	20231220	-39.46	9210	20230726	58.09	23250	-37.38	20240423	13950	4.37	20240726	24050	-39.46	20231220	9300	56.56	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
22	20240729	120712	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	-50	5	-0.34	173832170	12027	63.89	14460	14720	14360	18960	10220	14590	14453.49	0.53	3631	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1184	-95.03	2.81	12	0.15	-153.00	5181.00	24050	20231220	-39.54	9210	20230726	57.87	23250	-37.46	20240423	13950	4.23	20240726	24050	-39.54	20231220	9300	56.34	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
23	20240729	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-140	5	-0.96	138053020	9553	50.74	14460	14720	14360	18960	10220	14590	14451.27	0.53	3434	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1177	-94.44	2.79	12	0.12	-153.00	5181.00	24050	20231220	-39.92	9210	20230726	56.89	23250	-37.85	20240423	13950	3.58	20240726	24050	-39.92	20231220	9300	55.38	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
24	20240729	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-90	5	-0.62	89044370	6153	32.68	14460	14720	14410	18960	10220	14590	14471.70	0.53	4100	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1181	-94.77	2.80	12	0.08	-153.00	5181.00	24050	20231220	-39.71	9210	20230726	57.44	23250	-37.63	20240423	13950	3.94	20240726	24050	-39.71	20231220	9300	55.91	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
25	20240729	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-150	5	-1.03	39326180	2721	14.45	14460	14460	14420	18960	10220	14590	14452.84	0.53	2380	15016	14802	14376	14162	13736	14910	14270	41	4370	500	9920	10	1	8143426	1176	-94.38	2.79	12	0.03	-153.00	5181.00	24050	20231220	-39.96	9210	20230726	56.79	23250	-37.89	20240423	13950	3.51	20240726	24050	-39.96	20231220	9300	55.27	20230808	0.78	N	086820	500	40 억	43141	N	N	0	N	N
26	20240726	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	240	2	1.67	265851360	18823	207.83	14350	14590	13950	18650	10050	14350	14123.75	0.49	3608	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1188	-95.36	2.82	12	0.23	-153.00	5181.00	24050	20231220	-39.33	9210	20230726	58.41	23250	-37.25	20240423	13950	4.59	20240726	24050	-39.33	20231220	9210	58.41	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
27	20240726	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	50	2	0.35	261040790	18491	204.16	14350	14530	13950	18650	10050	14350	14117.18	0.49	3508	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1173	-94.12	2.78	12	0.23	-153.00	5181.00	24050	20231220	-40.12	9210	20230726	56.35	23250	-38.06	20240423	13950	3.23	20240726	24050	-40.12	20231220	9210	56.35	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
28	20240726	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-30	5	-0.21	247906150	17575	194.05	14350	14400	13950	18650	10050	14350	14105.61	0.49	3113	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1166	-93.59	2.76	12	0.22	-153.00	5181.00	24050	20231220	-40.46	9210	20230726	55.48	23250	-38.41	20240423	13950	2.65	20240726	24050	-40.46	20231220	9210	55.48	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
29	20240726	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-150	5	-1.05	187887760	13347	147.37	14350	14400	13950	18650	10050	14350	14077.15	0.49	1588	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1156	-92.81	2.74	12	0.16	-153.00	5181.00	24050	20231220	-40.96	9210	20230726	54.18	23250	-38.92	20240423	13950	1.79	20240726	24050	-40.96	20231220	9210	54.18	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
30	20240726	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-210	5	-1.46	184771730	13127	144.94	14350	14400	13950	18650	10050	14350	14075.70	0.49	1615	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1151	-92.42	2.73	12	0.16	-153.00	5181.00	24050	20231220	-41.21	9210	20230726	53.53	23250	-39.18	20240423	13950	1.36	20240726	24050	-41.21	20231220	9210	53.53	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
31	20240726	110706	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-330	5	-2.30	159308680	11327	125.06	14350	14400	13950	18650	10050	14350	14064.51	0.49	1335	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1142	-91.63	2.71	12	0.14	-153.00	5181.00	24050	20231220	-41.70	9210	20230726	52.23	23250	-39.70	20240423	13950	0.50	20240726	24050	-41.70	20231220	9210	52.23	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
32	20240726	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-250	5	-1.74	101752930	7222	79.74	14350	14400	13950	18650	10050	14350	14089.30	0.49	1240	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1148	-92.16	2.72	12	0.09	-153.00	5181.00	24050	20231220	-41.37	9210	20230726	53.09	23250	-39.35	20240423	13950	1.08	20240726	24050	-41.37	20231220	9210	53.09	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
33	20240726	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	40	2	0.28	932910	65	0.72	14350	14390	14350	18650	10050	14350	14352.46	0.49	50	15030	14690	14470	14130	13910	14580	14020	41	4300	500	9750	10	1	8143426	1172	-94.05	2.78	12	0.00	-153.00	5181.00	24050	20231220	-40.17	9210	20230726	56.24	23250	-38.11	20240423	14250	0.98	20240725	24050	-40.17	20231220	9210	56.24	20230726	0.83	N	086820	500	40 억	39533	N	N	70	N	N
34	20240725	160700	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-480	5	-3.24	130875850	9057	78.44	14550	14810	14250	19270	10390	14830	14450.24	0.49	-685	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1169	-93.79	2.77	12	0.11	-153.00	5181.00	24050	20231220	-40.33	9210	20230726	55.81	23250	-38.28	20240423	14250	0.70	20240725	24050	-40.33	20231220	9210	55.81	20230726	0.84	N	086820	500	40 억	40214	N	N	70	N	N
35	20240725	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-350	5	-2.36	122511790	8473	73.38	14550	14810	14280	19270	10390	14830	14459.08	0.49	-686	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1179	-94.64	2.79	12	0.10	-153.00	5181.00	24050	20231220	-39.79	9210	20230726	57.22	23250	-37.72	20240423	14280	1.40	20240725	24050	-39.79	20231220	9210	57.22	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
36	20240725	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-270	5	-1.82	98662900	6819	59.05	14550	14810	14290	19270	10390	14830	14468.82	0.49	-595	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1186	-95.16	2.81	12	0.08	-153.00	5181.00	24050	20231220	-39.46	9210	20230726	58.09	23250	-37.38	20240423	14290	1.89	20240725	24050	-39.46	20231220	9210	58.09	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
37	20240725	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	-320	5	-2.16	88925200	6146	53.23	14550	14810	14290	19270	10390	14830	14468.79	0.49	-542	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1182	-94.84	2.80	12	0.08	-153.00	5181.00	24050	20231220	-39.67	9210	20230726	57.55	23250	-37.59	20240423	14290	1.54	20240725	24050	-39.67	20231220	9210	57.55	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
38	20240725	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-300	5	-2.02	85934660	5940	51.44	14550	14810	14290	19270	10390	14830	14467.11	0.49	-535	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1183	-94.97	2.80	12	0.07	-153.00	5181.00	24050	20231220	-39.58	9210	20230726	57.76	23250	-37.51	20240423	14290	1.68	20240725	24050	-39.58	20231220	9210	57.76	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
39	20240725	110701	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-300	5	-2.02	82727660	5719	49.53	14550	14810	14290	19270	10390	14830	14465.41	0.49	-511	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1183	-94.97	2.80	12	0.07	-153.00	5181.00	24050	20231220	-39.58	9210	20230726	57.76	23250	-37.51	20240423	14290	1.68	20240725	24050	-39.58	20231220	9210	57.76	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
40	20240725	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	-340	5	-2.29	58194170	4023	34.84	14550	14810	14300	19270	10390	14830	14465.37	0.49	-413	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1180	-94.71	2.80	12	0.05	-153.00	5181.00	24050	20231220	-39.75	9210	20230726	57.33	23250	-37.68	20240423	14300	1.33	20240725	24050	-39.75	20231220	9210	57.33	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
41	20240725	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-270	5	-1.82	15250600	1046	9.06	14550	14810	14550	19270	10390	14830	14579.92	0.49	-15	15556	15192	14876	14512	14196	15035	14355	41	4440	500	10080	10	1	8143426	1186	-95.16	2.81	12	0.01	-153.00	5181.00	24050	20231220	-39.46	9210	20230726	58.09	23250	-37.38	20240423	14530	0.21	20240722	24050	-39.46	20231220	9210	58.09	20230726	0.84	N	086820	500	40 억	40214	N	N	0	N	N
42	20240724	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-300	5	-1.98	170659110	11537	163.65	15130	15240	14560	19660	10600	15130	14792.32	0.52	-2293	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1208	-96.93	2.86	12	0.14	-153.00	5181.00	24050	20231220	-38.34	9210	20230726	61.02	23250	-36.22	20240423	14530	2.06	20240722	24050	-38.34	20231220	9210	61.02	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
43	20240724	150707	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-350	5	-2.31	147520550	9960	141.28	15130	15240	14560	19660	10600	15130	14811.30	0.52	-2167	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1204	-96.60	2.85	12	0.12	-153.00	5181.00	24050	20231220	-38.54	9210	20230726	60.48	23250	-36.43	20240423	14530	1.72	20240722	24050	-38.54	20231220	9210	60.48	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
44	20240724	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	14720	-410	5	-2.71	136297330	9200	130.50	15130	15240	14560	19660	10600	15130	14814.93	0.52	-1930	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1199	-96.21	2.84	12	0.11	-153.00	5181.00	24050	20231220	-38.79	9210	20230726	59.83	23250	-36.69	20240423	14530	1.31	20240722	24050	-38.79	20231220	9210	59.83	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
45	20240724	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-430	5	-2.84	107820800	7271	103.13	15130	15240	14560	19660	10600	15130	14828.88	0.52	-1294	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1197	-96.08	2.84	12	0.09	-153.00	5181.00	24050	20231220	-38.88	9210	20230726	59.61	23250	-36.77	20240423	14530	1.17	20240722	24050	-38.88	20231220	9210	59.61	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
46	20240724	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	14560	-570	5	-3.77	102467020	6907	97.97	15130	15240	14560	19660	10600	15130	14835.24	0.52	-1163	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1186	-95.16	2.81	12	0.08	-153.00	5181.00	24050	20231220	-39.46	9210	20230726	58.09	23250	-37.38	20240423	14530	0.21	20240722	24050	-39.46	20231220	9210	58.09	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
47	20240724	110703	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-260	5	-1.72	49992850	3341	47.39	15130	15240	14870	19660	10600	15130	14963.44	0.52	-722	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1211	-97.19	2.87	12	0.04	-153.00	5181.00	24050	20231220	-38.17	9210	20230726	61.45	23250	-36.04	20240423	14530	2.34	20240722	24050	-38.17	20231220	9210	61.45	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
48	20240724	100720	57	100.00	KOSDAQ	제약	N	N	N	N	N	14950	-180	5	-1.19	21637790	1443	20.47	15130	15240	14950	19660	10600	15130	14995.00	0.52	-356	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1217	-97.71	2.89	12	0.02	-153.00	5181.00	24050	20231220	-37.84	9210	20230726	62.32	23250	-35.70	20240423	14530	2.89	20240722	24050	-37.84	20231220	9210	62.32	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
49	20240724	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	60	2	0.40	1731270	115	1.63	15130	15240	15000	19660	10600	15130	15054.52	0.52	-59	15450	15290	15000	14840	14550	15370	14920	41	4530	500	10280	10	1	8143426	1237	-99.28	2.93	12	0.00	-153.00	5181.00	24050	20231220	-36.84	9210	20230726	64.93	23250	-34.67	20240423	14530	4.54	20240722	24050	-36.84	20231220	9210	64.93	20230726	0.85	N	086820	500	40 억	42507	N	N	0	N	N
50	20240723	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	270	2	1.82	104914730	7050	94.31	14860	15160	14710	19310	10410	14860	14881.10	0.48	3384	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1232	-98.89	2.92	12	0.09	-153.00	5181.00	24050	20231220	-37.09	9210	20230726	64.28	23250	-34.92	20240423	14530	4.13	20240722	24050	-37.09	20231220	9210	64.28	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
51	20240723	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	280	2	1.88	102084930	6863	91.81	14860	15160	14710	19310	10410	14860	14874.68	0.48	3381	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1233	-98.95	2.92	12	0.08	-153.00	5181.00	24050	20231220	-37.05	9210	20230726	64.39	23250	-34.88	20240423	14530	4.20	20240722	24050	-37.05	20231220	9210	64.39	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
52	20240723	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	110	2	0.74	80331800	5410	72.37	14860	15000	14710	19310	10410	14860	14848.76	0.48	2565	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1219	-97.84	2.89	12	0.07	-153.00	5181.00	24050	20231220	-37.75	9210	20230726	62.54	23250	-35.61	20240423	14530	3.03	20240722	24050	-37.75	20231220	9210	62.54	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
53	20240723	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-50	5	-0.34	47271380	3188	42.65	14860	14980	14710	19310	10410	14860	14827.91	0.48	959	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1206	-96.80	2.86	12	0.04	-153.00	5181.00	24050	20231220	-38.42	9210	20230726	60.80	23250	-36.30	20240423	14530	1.93	20240722	24050	-38.42	20231220	9210	60.80	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
54	20240723	120657	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-80	5	-0.54	37437050	2522	33.74	14860	14980	14710	19310	10410	14860	14844.19	0.48	917	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1204	-96.60	2.85	12	0.03	-153.00	5181.00	24050	20231220	-38.54	9210	20230726	60.48	23250	-36.43	20240423	14530	1.72	20240722	24050	-38.54	20231220	9210	60.48	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
55	20240723	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	14880	20	2	0.13	31650720	2132	28.52	14860	14980	14710	19310	10410	14860	14845.55	0.48	897	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1212	-97.25	2.87	12	0.03	-153.00	5181.00	24050	20231220	-38.13	9210	20230726	61.56	23250	-36.00	20240423	14530	2.41	20240722	24050	-38.13	20231220	9210	61.56	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
56	20240723	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	14970	110	2	0.74	18588500	1254	16.78	14860	14980	14710	19310	10410	14860	14823.37	0.48	357	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1219	-97.84	2.89	12	0.02	-153.00	5181.00	24050	20231220	-37.75	9210	20230726	62.54	23250	-35.61	20240423	14530	3.03	20240722	24050	-37.75	20231220	9210	62.54	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
57	20240723	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-100	5	-0.67	2887420	195	2.61	14860	14980	14710	19310	10410	14860	14807.28	0.48	8	15786	15322	14926	14462	14066	15125	14265	41	4450	500	10100	10	1	8143426	1202	-96.47	2.85	12	0.00	-153.00	5181.00	24050	20231220	-38.63	9210	20230726	60.26	23250	-36.52	20240423	14530	1.58	20240722	24050	-38.63	20231220	9210	60.26	20230726	0.85	N	086820	500	40 억	39179	N	N	0	N	N
58	20240722	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-380	5	-2.49	111706860	7449	88.30	15240	15390	14530	19810	10670	15240	14996.22	0.50	-1387	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1210	-97.12	2.87	12	0.09	-153.00	5181.00	24050	20231220	-38.21	9210	20230726	61.35	23250	-36.09	20240423	14530	2.27	20240722	24050	-38.21	20231220	9210	61.35	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
59	20240722	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	-380	5	-2.49	102368830	6819	80.83	15240	15390	14530	19810	10670	15240	15012.29	0.50	-1211	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1210	-97.12	2.87	12	0.08	-153.00	5181.00	24050	20231220	-38.21	9210	20230726	61.35	23250	-36.09	20240423	14530	2.27	20240722	24050	-38.21	20231220	9210	61.35	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
60	20240722	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-280	5	-1.84	80811180	5369	63.64	15240	15390	14530	19810	10670	15240	15051.44	0.50	-1215	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1218	-97.78	2.89	12	0.07	-153.00	5181.00	24050	20231220	-37.80	9210	20230726	62.43	23250	-35.66	20240423	14530	2.96	20240722	24050	-37.80	20231220	9210	62.43	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
61	20240722	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-250	5	-1.64	76943140	5111	60.59	15240	15390	14530	19810	10670	15240	15054.42	0.50	-1208	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1221	-97.97	2.89	12	0.06	-153.00	5181.00	24050	20231220	-37.67	9210	20230726	62.76	23250	-35.53	20240423	14530	3.17	20240722	24050	-37.67	20231220	9210	62.76	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
62	20240722	120656	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-160	5	-1.05	74599880	4955	58.74	15240	15390	14530	19810	10670	15240	15055.48	0.50	-1137	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1228	-98.56	2.91	12	0.06	-153.00	5181.00	24050	20231220	-37.30	9210	20230726	63.74	23250	-35.14	20240423	14530	3.79	20240722	24050	-37.30	20231220	9210	63.74	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
63	20240722	110651	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-250	5	-1.64	52435340	3465	41.07	15240	15390	14990	19810	10670	15240	15132.85	0.50	-1166	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1221	-97.97	2.89	12	0.04	-153.00	5181.00	24050	20231220	-37.67	9210	20230726	62.76	23250	-35.53	20240423	14960	0.20	20240201	24050	-37.67	20231220	9210	62.76	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
64	20240722	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-10	5	-0.07	38281060	2522	29.90	15240	15390	15090	19810	10670	15240	15178.85	0.50	-679	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1240	-99.54	2.94	12	0.03	-153.00	5181.00	24050	20231220	-36.67	9210	20230726	65.36	23250	-34.49	20240423	14960	1.80	20240201	24050	-36.67	20231220	9210	65.36	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
65	20240722	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	110	2	0.72	1115810	73	0.87	15240	15390	15240	19810	10670	15240	15285.07	0.50	-31	15733	15486	15333	15086	14933	15410	15010	41	4570	500	10360	10	1	8143426	1250	-100.33	2.96	12	0.00	-153.00	5181.00	24050	20231220	-36.17	9210	20230726	66.67	23250	-33.98	20240423	14960	2.61	20240201	24050	-36.17	20231220	9210	66.67	20230726	0.86	N	086820	500	40 억	40561	N	N	0	N	N
66	20240719	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-340	5	-2.18	128729080	8433	62.13	15580	15580	15180	20250	10910	15580	15264.92	0.53	-2480	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1241	-99.61	2.94	12	0.10	-153.00	5181.00	24050	20231220	-36.63	9210	20230726	65.47	23250	-34.45	20240423	14960	1.87	20240201	24050	-36.63	20231220	9210	65.47	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
67	20240719	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-360	5	-2.31	116528990	7632	56.23	15580	15580	15180	20250	10910	15580	15268.47	0.53	-2276	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1239	-99.48	2.94	12	0.09	-153.00	5181.00	24050	20231220	-36.72	9210	20230726	65.26	23250	-34.54	20240423	14960	1.74	20240201	24050	-36.72	20231220	9210	65.26	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
68	20240719	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	-350	5	-2.25	100347530	6567	48.38	15580	15580	15190	20250	10910	15580	15280.57	0.53	-1673	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1240	-99.54	2.94	12	0.08	-153.00	5181.00	24050	20231220	-36.67	9210	20230726	65.36	23250	-34.49	20240423	14960	1.80	20240201	24050	-36.67	20231220	9210	65.36	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
69	20240719	130641	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-340	5	-2.18	85077800	5562	40.98	15580	15580	15190	20250	10910	15580	15296.26	0.53	-696	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1241	-99.61	2.94	12	0.07	-153.00	5181.00	24050	20231220	-36.63	9210	20230726	65.47	23250	-34.45	20240423	14960	1.87	20240201	24050	-36.63	20231220	9210	65.47	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
70	20240719	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	-300	5	-1.93	73494490	4803	35.39	15580	15580	15190	20250	10910	15580	15301.79	0.53	-381	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1244	-99.87	2.95	12	0.06	-153.00	5181.00	24050	20231220	-36.47	9210	20230726	65.91	23250	-34.28	20240423	14960	2.14	20240201	24050	-36.47	20231220	9210	65.91	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
71	20240719	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-280	5	-1.80	68214240	4456	32.83	15580	15580	15190	20250	10910	15580	15308.40	0.53	-200	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1246	-100.00	2.95	12	0.05	-153.00	5181.00	24050	20231220	-36.38	9210	20230726	66.12	23250	-34.19	20240423	14960	2.27	20240201	24050	-36.38	20231220	9210	66.12	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
72	20240719	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-140	5	-0.90	34357640	2239	16.50	15580	15580	15300	20250	10910	15580	15345.08	0.53	117	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1257	-100.92	2.98	12	0.03	-153.00	5181.00	24050	20231220	-35.80	9210	20230726	67.64	23250	-33.59	20240423	14960	3.21	20240201	24050	-35.80	20231220	9210	67.64	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
73	20240719	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	0	3	0.00	295990	19	0.14	15580	15580	15550	20250	10910	15580	15578.42	0.53	-3	16020	15800	15560	15340	15100	15680	15220	41	4670	500	10590	10	1	8143426	1269	-101.83	3.01	12	0.00	-153.00	5181.00	24050	20231220	-35.22	9210	20230726	69.16	23250	-32.99	20240423	14960	4.14	20240201	24050	-35.22	20231220	9210	69.16	20230726	0.87	N	086820	500	40 억	43038	N	N	0	N	N
74	20240718	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-230	5	-1.45	208871630	13532	190.08	15780	15780	15320	20550	11070	15810	15435.39	0.51	1236	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1269	-101.83	3.01	12	0.17	-153.00	5181.00	24050	20231220	-35.22	9210	20230726	69.16	23250	-32.99	20240423	14960	4.14	20240201	24050	-35.22	20231220	9210	69.16	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
75	20240718	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	-440	5	-2.78	165057400	10685	150.09	15780	15780	15320	20550	11070	15810	15447.58	0.51	1860	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1252	-100.46	2.97	12	0.13	-153.00	5181.00	24050	20231220	-36.09	9210	20230726	66.88	23250	-33.89	20240423	14960	2.74	20240201	24050	-36.09	20231220	9210	66.88	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
76	20240718	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-340	5	-2.15	152908690	9895	138.99	15780	15780	15320	20550	11070	15810	15453.13	0.51	1863	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1260	-101.11	2.99	12	0.12	-153.00	5181.00	24050	20231220	-35.68	9210	20230726	67.97	23250	-33.46	20240423	14960	3.41	20240201	24050	-35.68	20231220	9210	67.97	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
77	20240718	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-260	5	-1.64	121833540	7878	110.66	15780	15780	15320	20550	11070	15810	15465.03	0.51	1934	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1266	-101.63	3.00	12	0.10	-153.00	5181.00	24050	20231220	-35.34	9210	20230726	68.84	23250	-33.12	20240423	14960	3.94	20240201	24050	-35.34	20231220	9210	68.84	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
78	20240718	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	-250	5	-1.58	81602820	5273	74.07	15780	15780	15320	20550	11070	15810	15475.60	0.51	1383	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1267	-101.70	3.00	12	0.06	-153.00	5181.00	24050	20231220	-35.30	9210	20230726	68.95	23250	-33.08	20240423	14960	4.01	20240201	24050	-35.30	20231220	9210	68.95	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
79	20240718	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	-250	5	-1.58	76633720	4953	69.57	15780	15780	15320	20550	11070	15810	15472.18	0.51	1474	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1267	-101.70	3.00	12	0.06	-153.00	5181.00	24050	20231220	-35.30	9210	20230726	68.95	23250	-33.08	20240423	14960	4.01	20240201	24050	-35.30	20231220	9210	68.95	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
80	20240718	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-270	5	-1.71	63463120	4102	57.62	15780	15780	15320	20550	11070	15810	15471.26	0.51	1149	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1265	-101.57	3.00	12	0.05	-153.00	5181.00	24050	20231220	-35.38	9210	20230726	68.73	23250	-33.16	20240423	14960	3.88	20240201	24050	-35.38	20231220	9210	68.73	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
81	20240718	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-110	5	-0.70	2031790	129	1.81	15780	15780	15700	20550	11070	15810	15750.31	0.51	-51	16103	15956	15803	15656	15503	16030	15730	41	4740	500	10750	10	1	8143426	1279	-102.61	3.03	12	0.00	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	0.86	N	086820	500	40 억	41802	N	N	0	N	N
82	20240717	160709	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	10	2	0.06	112064030	7109	107.21	15800	15950	15650	20500	11060	15800	15763.68	0.51	661	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1287	-103.33	3.05	12	0.09	-153.00	5181.00	24050	20231220	-34.26	9210	20230726	71.66	23250	-32.00	20240423	14960	5.68	20240201	24050	-34.26	20231220	9210	71.66	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
83	20240717	150713	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	10	2	0.06	102665890	6513	98.22	15800	15950	15650	20500	11060	15800	15763.23	0.51	682	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1287	-103.33	3.05	12	0.08	-153.00	5181.00	24050	20231220	-34.26	9210	20230726	71.66	23250	-32.00	20240423	14960	5.68	20240201	24050	-34.26	20231220	9210	71.66	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
84	20240717	140710	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	-20	5	-0.13	85943470	5453	82.23	15800	15950	15650	20500	11060	15800	15760.77	0.51	720	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1285	-103.14	3.05	12	0.07	-153.00	5181.00	24050	20231220	-34.39	9210	20230726	71.34	23250	-32.13	20240423	14960	5.48	20240201	24050	-34.39	20231220	9210	71.34	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
85	20240717	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-40	5	-0.25	46621990	2958	44.61	15800	15950	15650	20500	11060	15800	15761.32	0.51	153	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1283	-103.01	3.04	12	0.04	-153.00	5181.00	24050	20231220	-34.47	9210	20230726	71.12	23250	-32.22	20240423	14960	5.35	20240201	24050	-34.47	20231220	9210	71.12	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
86	20240717	120710	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	-30	5	-0.19	39466560	2503	37.75	15800	15950	15650	20500	11060	15800	15767.70	0.51	438	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1284	-103.07	3.04	12	0.03	-153.00	5181.00	24050	20231220	-34.43	9210	20230726	71.23	23250	-32.17	20240423	14960	5.41	20240201	24050	-34.43	20231220	9210	71.23	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
87	20240717	110710	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	40	2	0.25	39261380	2490	37.55	15800	15950	15650	20500	11060	15800	15767.62	0.51	440	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1290	-103.53	3.06	12	0.03	-153.00	5181.00	24050	20231220	-34.14	9210	20230726	71.99	23250	-31.87	20240423	14960	5.88	20240201	24050	-34.14	20231220	9210	71.99	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
88	20240717	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	80	2	0.51	12797300	808	12.19	15800	15950	15760	20500	11060	15800	15838.24	0.51	81	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1293	-103.79	3.07	12	0.01	-153.00	5181.00	24050	20231220	-33.97	9210	20230726	72.42	23250	-31.70	20240423	14960	6.15	20240201	24050	-33.97	20231220	9210	72.42	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
89	20240717	090549	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	150	2	0.95	540960	34	0.51	15800	15950	15760	20500	11060	15800	15910.59	0.51	-1	16140	15970	15820	15650	15500	15895	15575	41	4700	500	10740	10	1	8143426	1299	-104.25	3.08	12	0.00	-153.00	5181.00	24050	20231220	-33.68	9210	20230726	73.18	23250	-31.40	20240423	14960	6.62	20240201	24050	-33.68	20231220	9210	73.18	20230726	0.87	N	086820	500	40 억	41141	N	N	0	N	N
90	20240716	160711	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-100	5	-0.63	104326780	6621	92.16	15890	15990	15670	20650	11130	15900	15756.45	0.52	-1490	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1287	-103.27	3.05	12	0.08	-153.00	5181.00	24050	20231220	-34.30	9210	20230726	71.55	23250	-32.04	20240423	14960	5.61	20240201	24050	-34.30	20231220	9210	71.55	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
91	20240716	150718	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	-160	5	-1.01	85786290	5445	75.79	15890	15990	15670	20650	11130	15900	15755.06	0.52	-1189	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1282	-102.88	3.04	12	0.07	-153.00	5181.00	24050	20231220	-34.55	9210	20230726	70.90	23250	-32.30	20240423	14960	5.21	20240201	24050	-34.55	20231220	9210	70.90	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
92	20240716	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-140	5	-0.88	83403910	5294	73.69	15890	15990	15670	20650	11130	15900	15754.42	0.52	-1120	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1283	-103.01	3.04	12	0.07	-153.00	5181.00	24050	20231220	-34.47	9210	20230726	71.12	23250	-32.22	20240423	14960	5.35	20240201	24050	-34.47	20231220	9210	71.12	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
93	20240716	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-100	5	-0.63	74132840	4707	65.52	15890	15990	15670	20650	11130	15900	15749.49	0.52	-1275	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1287	-103.27	3.05	12	0.06	-153.00	5181.00	24050	20231220	-34.30	9210	20230726	71.55	23250	-32.04	20240423	14960	5.61	20240201	24050	-34.30	20231220	9210	71.55	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
94	20240716	120714	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-150	5	-0.94	45843370	2910	40.51	15890	15990	15670	20650	11130	15900	15753.74	0.52	-1409	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1283	-102.94	3.04	12	0.04	-153.00	5181.00	24050	20231220	-34.51	9210	20230726	71.01	23250	-32.26	20240423	14960	5.28	20240201	24050	-34.51	20231220	9210	71.01	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
95	20240716	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-190	5	-1.19	40359300	2561	35.65	15890	15990	15670	20650	11130	15900	15759.20	0.52	-1273	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1279	-102.68	3.03	12	0.03	-153.00	5181.00	24050	20231220	-34.68	9210	20230726	70.58	23250	-32.43	20240423	14960	5.01	20240201	24050	-34.68	20231220	9210	70.58	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
96	20240716	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-150	5	-0.94	18645260	1179	16.41	15890	15990	15750	20650	11130	15900	15814.47	0.52	-715	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1283	-102.94	3.04	12	0.01	-153.00	5181.00	24050	20231220	-34.51	9210	20230726	71.01	23250	-32.26	20240423	14960	5.28	20240201	24050	-34.51	20231220	9210	71.01	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
97	20240716	090713	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	90	2	0.57	671230	42	0.58	15890	15990	15890	20650	11130	15900	15981.67	0.52	-10	16266	16082	15916	15732	15566	16000	15650	41	4750	500	10810	10	1	8143426	1302	-104.51	3.09	12	0.00	-153.00	5181.00	24050	20231220	-33.51	9210	20230726	73.62	23250	-31.23	20240423	14960	6.89	20240201	24050	-33.51	20231220	9210	73.62	20230726	0.88	N	086820	500	40 억	42631	N	N	0	N	N
98	20240715	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	20	2	0.13	105615950	6626	86.26	15930	16100	15750	20600	11120	15880	15939.64	0.51	833	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1295	-103.92	3.07	12	0.08	-153.00	5181.00	24050	20231220	-33.89	9210	20230726	72.64	23250	-31.61	20240423	14960	6.28	20240201	24050	-33.89	20231220	9210	72.64	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
99	20240715	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	90	2	0.57	99449330	6239	81.23	15930	16100	15750	20600	11120	15880	15939.95	0.51	834	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1301	-104.38	3.08	12	0.08	-153.00	5181.00	24050	20231220	-33.60	9210	20230726	73.40	23250	-31.31	20240423	14960	6.75	20240201	24050	-33.60	20231220	9210	73.40	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
100	20240715	140706	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	0	3	0.00	88049490	5521	71.88	15930	16100	15750	20600	11120	15880	15948.11	0.51	944	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1293	-103.79	3.07	12	0.07	-153.00	5181.00	24050	20231220	-33.97	9210	20230726	72.42	23250	-31.70	20240423	14960	6.15	20240201	24050	-33.97	20231220	9210	72.42	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
101	20240715	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	120	2	0.76	78031630	4889	63.65	15930	16100	15840	20600	11120	15880	15960.65	0.51	979	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1303	-104.58	3.09	12	0.06	-153.00	5181.00	24050	20231220	-33.47	9210	20230726	73.72	23250	-31.18	20240423	14960	6.95	20240201	24050	-33.47	20231220	9210	73.72	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
102	20240715	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	170	2	1.07	56070690	3507	45.66	15930	16100	15840	20600	11120	15880	15988.22	0.51	782	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1307	-104.90	3.10	12	0.04	-153.00	5181.00	24050	20231220	-33.26	9210	20230726	74.27	23250	-30.97	20240423	14960	7.29	20240201	24050	-33.26	20231220	9210	74.27	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
103	20240715	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	190	2	1.20	36198870	2269	29.54	15930	16100	15840	20600	11120	15880	15953.67	0.51	741	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1309	-105.03	3.10	12	0.03	-153.00	5181.00	24050	20231220	-33.18	9210	20230726	74.48	23250	-30.88	20240423	14960	7.42	20240201	24050	-33.18	20231220	9210	74.48	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
104	20240715	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	70	2	0.44	16297670	1024	13.33	15930	15950	15840	20600	11120	15880	15915.69	0.51	-75	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1299	-104.25	3.08	12	0.01	-153.00	5181.00	24050	20231220	-33.68	9210	20230726	73.18	23250	-31.40	20240423	14960	6.62	20240201	24050	-33.68	20231220	9210	73.18	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
105	20240715	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	50	2	0.31	4205380	264	3.44	15930	15930	15840	20600	11120	15880	15929.47	0.51	-124	16220	16050	15720	15550	15220	16135	15635	41	4720	500	10790	10	1	8143426	1297	-104.12	3.07	12	0.00	-153.00	5181.00	24050	20231220	-33.76	9210	20230726	72.96	23250	-31.48	20240423	14960	6.48	20240201	24050	-33.76	20231220	9210	72.96	20230726	0.89	N	086820	500	40 억	41425	N	N	0	N	N
106	20240712	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	280	2	1.79	120824370	7681	128.79	15600	15890	15390	20250	10920	15600	15728.32	0.48	2076	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1293	-103.79	3.07	12	0.09	-153.00	5181.00	24050	20231220	-33.97	9210	20230726	72.42	23250	-31.70	20240423	14960	6.15	20240201	24050	-33.97	20231220	9210	72.42	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
107	20240712	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	280	2	1.79	113488160	7217	121.01	15600	15890	15390	20250	10920	15600	15725.12	0.48	2023	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1293	-103.79	3.07	12	0.09	-153.00	5181.00	24050	20231220	-33.97	9210	20230726	72.42	23250	-31.70	20240423	14960	6.15	20240201	24050	-33.97	20231220	9210	72.42	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
108	20240712	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	120	2	0.77	68264820	4352	72.97	15600	15800	15390	20250	10920	15600	15685.85	0.48	323	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1280	-102.75	3.03	12	0.05	-153.00	5181.00	24050	20231220	-34.64	9210	20230726	70.68	23250	-32.39	20240423	14960	5.08	20240201	24050	-34.64	20231220	9210	70.68	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
109	20240712	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	140	2	0.90	64573810	4117	69.03	15600	15800	15390	20250	10920	15600	15684.68	0.48	199	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1282	-102.88	3.04	12	0.05	-153.00	5181.00	24050	20231220	-34.55	9210	20230726	70.90	23250	-32.30	20240423	14960	5.21	20240201	24050	-34.55	20231220	9210	70.90	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
110	20240712	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	40	2	0.26	60071450	3829	64.20	15600	15800	15390	20250	10920	15600	15688.55	0.48	18	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1274	-102.22	3.02	12	0.05	-153.00	5181.00	24050	20231220	-34.97	9210	20230726	69.82	23250	-32.73	20240423	14960	4.55	20240201	24050	-34.97	20231220	9210	69.82	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
111	20240712	110702	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	190	2	1.22	49458170	3155	52.90	15600	15800	15390	20250	10920	15600	15676.12	0.48	-82	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1286	-103.20	3.05	12	0.04	-153.00	5181.00	24050	20231220	-34.35	9210	20230726	71.44	23250	-32.09	20240423	14960	5.55	20240201	24050	-34.35	20231220	9210	71.44	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
112	20240712	100705	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	80	2	0.51	15371850	986	16.53	15600	15770	15390	20250	10920	15600	15590.11	0.48	-351	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1277	-102.48	3.03	12	0.01	-153.00	5181.00	24050	20231220	-34.80	9210	20230726	70.25	23250	-32.56	20240423	14960	4.81	20240201	24050	-34.80	20231220	9210	70.25	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
113	20240712	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	170	2	1.09	361310	23	0.39	15600	15770	15600	20250	10920	15600	15709.13	0.48	-6	16073	15836	15643	15406	15213	15740	15310	41	4650	500	10600	10	1	8143426	1284	-103.07	3.04	12	0.00	-153.00	5181.00	24050	20231220	-34.43	9210	20230726	71.23	23250	-32.17	20240423	14960	5.41	20240201	24050	-34.43	20231220	9210	71.23	20230726	0.90	N	086820	500	40 억	39343	N	N	0	N	N
114	20240711	160659	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-270	5	-1.70	93104130	5964	59.74	15870	15880	15450	20600	11110	15870	15611.03	0.52	-2941	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1270	-101.96	3.01	12	0.07	-153.00	5181.00	24050	20231220	-35.14	9210	20230726	69.38	23250	-32.90	20240423	14960	4.28	20240201	24050	-35.14	20231220	9210	69.38	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
115	20240711	150705	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	-280	5	-1.76	62462960	3994	40.00	15870	15880	15500	20600	11110	15870	15639.20	0.52	-1848	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1270	-101.90	3.01	12	0.05	-153.00	5181.00	24050	20231220	-35.18	9210	20230726	69.27	23250	-32.95	20240423	14960	4.21	20240201	24050	-35.18	20231220	9210	69.27	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
116	20240711	140704	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	-360	5	-2.27	56654480	3620	36.26	15870	15880	15500	20600	11110	15870	15650.41	0.52	-1584	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1263	-101.37	2.99	12	0.04	-153.00	5181.00	24050	20231220	-35.51	9210	20230726	68.40	23250	-33.29	20240423	14960	3.68	20240201	24050	-35.51	20231220	9210	68.40	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
117	20240711	130702	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-270	5	-1.70	42921540	2736	27.40	15870	15880	15570	20600	11110	15870	15687.70	0.52	-1042	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1270	-101.96	3.01	12	0.03	-153.00	5181.00	24050	20231220	-35.14	9210	20230726	69.38	23250	-32.90	20240423	14960	4.28	20240201	24050	-35.14	20231220	9210	69.38	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
118	20240711	120702	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-260	5	-1.64	37091250	2362	23.66	15870	15880	15600	20600	11110	15870	15703.32	0.52	-706	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1271	-102.03	3.01	12	0.03	-153.00	5181.00	24050	20231220	-35.09	9210	20230726	69.49	23250	-32.86	20240423	14960	4.34	20240201	24050	-35.09	20231220	9210	69.49	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
119	20240711	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-200	5	-1.26	25074740	1593	15.96	15870	15880	15620	20600	11110	15870	15740.58	0.52	-479	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1276	-102.42	3.02	12	0.02	-153.00	5181.00	24050	20231220	-34.84	9210	20230726	70.14	23250	-32.60	20240423	14960	4.75	20240201	24050	-34.84	20231220	9210	70.14	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
120	20240711	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	-170	5	-1.07	15613920	989	9.91	15870	15880	15700	20600	11110	15870	15787.58	0.52	-348	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1279	-102.61	3.03	12	0.01	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
121	20240711	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-70	5	-0.44	616920	39	0.39	15870	15870	15800	20600	11110	15870	15818.46	0.52	-34	16150	16010	15820	15680	15490	16080	15750	41	4730	500	10790	10	1	8143426	1287	-103.27	3.05	12	0.00	-153.00	5181.00	24050	20231220	-34.30	9210	20230726	71.55	23250	-32.04	20240423	14960	5.61	20240201	24050	-34.30	20231220	9210	71.55	20230726	0.90	N	086820	500	40 억	42283	N	N	0	N	N
122	20240710	160658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	240	2	1.54	157829920	9984	116.35	15750	15960	15630	20300	10950	15630	15808.41	0.50	1163	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1292	-103.73	3.06	12	0.12	-153.00	5181.00	24050	20231220	-34.01	9210	20230726	72.31	23250	-31.74	20240423	14960	6.08	20240201	24050	-34.01	20231220	9210	72.31	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
123	20240710	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	15860	230	2	1.47	122608220	7757	90.40	15750	15960	15630	20300	10950	15630	15806.32	0.50	1861	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1292	-103.66	3.06	12	0.10	-153.00	5181.00	24050	20231220	-34.05	9210	20230726	72.20	23250	-31.78	20240423	14960	6.02	20240201	24050	-34.05	20231220	9210	72.20	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
124	20240710	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	170	2	1.09	116380090	7363	85.81	15750	15960	15630	20300	10950	15630	15806.26	0.50	1725	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1287	-103.27	3.05	12	0.09	-153.00	5181.00	24050	20231220	-34.30	9210	20230726	71.55	23250	-32.04	20240423	14960	5.61	20240201	24050	-34.30	20231220	9210	71.55	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
125	20240710	130659	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	240	2	1.54	101101480	6395	74.53	15750	15960	15630	20300	10950	15630	15809.68	0.50	1131	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1292	-103.73	3.06	12	0.08	-153.00	5181.00	24050	20231220	-34.01	9210	20230726	72.31	23250	-31.74	20240423	14960	6.08	20240201	24050	-34.01	20231220	9210	72.31	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
126	20240710	120658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	170	2	1.09	78950840	4993	58.19	15750	15960	15630	20300	10950	15630	15812.60	0.50	286	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1287	-103.27	3.05	12	0.06	-153.00	5181.00	24050	20231220	-34.30	9210	20230726	71.55	23250	-32.04	20240423	14960	5.61	20240201	24050	-34.30	20231220	9210	71.55	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
127	20240710	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	240	2	1.54	63957600	4044	47.13	15750	15960	15630	20300	10950	15630	15815.80	0.50	339	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1292	-103.73	3.06	12	0.05	-153.00	5181.00	24050	20231220	-34.01	9210	20230726	72.31	23250	-31.74	20240423	14960	6.08	20240201	24050	-34.01	20231220	9210	72.31	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
128	20240710	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	320	2	2.05	46767640	2962	34.52	15750	15960	15630	20300	10950	15630	15789.64	0.50	291	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1299	-104.25	3.08	12	0.04	-153.00	5181.00	24050	20231220	-33.68	9210	20230726	73.18	23250	-31.40	20240423	14960	6.62	20240201	24050	-33.68	20231220	9210	73.18	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
129	20240710	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	100	2	0.64	4471730	285	3.32	15750	15750	15630	20300	10950	15630	15692.02	0.50	-132	15963	15796	15613	15446	15263	15880	15530	41	4670	500	10620	10	1	8143426	1281	-102.81	3.04	12	0.00	-153.00	5181.00	24050	20231220	-34.59	9210	20230726	70.79	23250	-32.34	20240423	14960	5.15	20240201	24050	-34.59	20231220	9210	70.79	20230726	0.90	N	086820	500	40 억	41120	N	N	0	N	N
130	20240709	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	160	2	1.03	133716050	8556	210.43	15500	15780	15430	20100	10830	15470	15628.71	0.49	829	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1273	-102.16	3.02	12	0.11	-153.00	5181.00	24050	20231220	-35.01	9210	20230726	69.71	23250	-32.77	20240423	14960	4.48	20240201	24050	-35.01	20231220	9210	69.71	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
131	20240709	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	100	2	0.65	118026850	7551	185.71	15500	15780	15430	20100	10830	15470	15631.05	0.49	829	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1268	-101.76	3.01	12	0.09	-153.00	5181.00	24050	20231220	-35.26	9210	20230726	69.06	23250	-33.03	20240423	14960	4.08	20240201	24050	-35.26	20231220	9210	69.06	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
132	20240709	140658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	180	2	1.16	114580830	7330	180.28	15500	15780	15430	20100	10830	15470	15632.21	0.49	958	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1274	-102.29	3.02	12	0.09	-153.00	5181.00	24050	20231220	-34.93	9210	20230726	69.92	23250	-32.69	20240423	14960	4.61	20240201	24050	-34.93	20231220	9210	69.92	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
133	20240709	130700	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	150	2	0.97	108401690	6934	170.54	15500	15780	15430	20100	10830	15470	15633.83	0.49	1192	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1272	-102.09	3.01	12	0.09	-153.00	5181.00	24050	20231220	-35.05	9210	20230726	69.60	23250	-32.82	20240423	14960	4.41	20240201	24050	-35.05	20231220	9210	69.60	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
134	20240709	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	230	2	1.49	104800270	6704	164.88	15500	15780	15430	20100	10830	15470	15632.98	0.49	1218	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1279	-102.61	3.03	12	0.08	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
135	20240709	110701	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	200	2	1.29	97482450	6238	153.42	15500	15780	15430	20100	10830	15470	15627.70	0.49	1115	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1276	-102.42	3.02	12	0.08	-153.00	5181.00	24050	20231220	-34.84	9210	20230726	70.14	23250	-32.60	20240423	14960	4.75	20240201	24050	-34.84	20231220	9210	70.14	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
136	20240709	100658	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	130	2	0.84	42006870	2705	66.53	15500	15650	15430	20100	10830	15470	15529.78	0.49	375	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1270	-101.96	3.01	12	0.03	-153.00	5181.00	24050	20231220	-35.14	9210	20230726	69.38	23250	-32.90	20240423	14960	4.28	20240201	24050	-35.14	20231220	9210	69.38	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
137	20240709	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	90	2	0.58	1502660	97	2.39	15500	15600	15430	20100	10830	15470	15496.88	0.49	-14	15983	15726	15513	15256	15043	15620	15150	41	4630	500	10510	10	1	8143426	1267	-101.70	3.00	12	0.00	-153.00	5181.00	24050	20231220	-35.30	9210	20230726	68.95	23250	-33.08	20240423	14960	4.01	20240201	24050	-35.30	20231220	9210	68.95	20230726	0.93	N	086820	500	40 억	40291	N	N	0	N	N
138	20240708	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-130	5	-0.83	62408020	4046	35.31	15650	15770	15300	20250	10920	15600	15424.59	0.50	-216	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1260	-101.11	2.99	12	0.05	-153.00	5181.00	24050	20231220	-35.68	9210	20230726	67.97	23250	-33.46	20240423	14960	3.41	20240201	24050	-35.68	20231220	9210	67.97	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
139	20240708	150654	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-130	5	-0.83	57464030	3725	32.51	15650	15770	15300	20250	10920	15600	15426.59	0.50	-202	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1260	-101.11	2.99	12	0.05	-153.00	5181.00	24050	20231220	-35.68	9210	20230726	67.97	23250	-33.46	20240423	14960	3.41	20240201	24050	-35.68	20231220	9210	67.97	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
140	20240708	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	-140	5	-0.90	51153360	3316	28.94	15650	15770	15300	20250	10920	15600	15426.22	0.50	-268	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1259	-101.05	2.98	12	0.04	-153.00	5181.00	24050	20231220	-35.72	9210	20230726	67.86	23250	-33.51	20240423	14960	3.34	20240201	24050	-35.72	20231220	9210	67.86	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
141	20240708	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	-140	5	-0.90	50473270	3272	28.56	15650	15770	15300	20250	10920	15600	15425.82	0.50	-270	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1259	-101.05	2.98	12	0.04	-153.00	5181.00	24050	20231220	-35.72	9210	20230726	67.86	23250	-33.51	20240423	14960	3.34	20240201	24050	-35.72	20231220	9210	67.86	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
142	20240708	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	15460	-140	5	-0.90	46763770	3032	26.46	15650	15770	15300	20250	10920	15600	15423.41	0.50	-274	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1259	-101.05	2.98	12	0.04	-153.00	5181.00	24050	20231220	-35.72	9210	20230726	67.86	23250	-33.51	20240423	14960	3.34	20240201	24050	-35.72	20231220	9210	67.86	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
143	20240708	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	-110	5	-0.71	37751980	2448	21.36	15650	15770	15300	20250	10920	15600	15421.56	0.50	-62	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1261	-101.24	2.99	12	0.03	-153.00	5181.00	24050	20231220	-35.59	9210	20230726	68.19	23250	-33.38	20240423	14960	3.54	20240201	24050	-35.59	20231220	9210	68.19	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
144	20240708	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-160	5	-1.03	26219620	1698	14.82	15650	15770	15300	20250	10920	15600	15441.47	0.50	-32	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1257	-100.92	2.98	12	0.02	-153.00	5181.00	24050	20231220	-35.80	9210	20230726	67.64	23250	-33.59	20240423	14960	3.21	20240201	24050	-35.80	20231220	9210	67.64	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
145	20240708	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	170	2	1.09	7635500	492	4.29	15650	15770	15300	20250	10920	15600	15519.31	0.50	-1	15953	15776	15523	15346	15093	15865	15435	41	4650	500	10600	10	1	8143426	1284	-103.07	3.04	12	0.01	-153.00	5181.00	24050	20231220	-34.43	9210	20230726	71.23	23250	-32.17	20240423	14960	5.41	20240201	24050	-34.43	20231220	9210	71.23	20230726	0.96	N	086820	500	40 억	40507	N	N	0	N	N
146	20240705	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	330	2	2.16	177282100	11448	113.94	15280	15700	15270	19850	10690	15270	15485.86	0.47	2084	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1270	-101.96	3.01	12	0.14	-153.00	5181.00	24050	20231220	-35.14	9210	20230726	69.38	23250	-32.90	20240423	14960	4.28	20240201	24050	-35.14	20231220	9210	69.38	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
147	20240705	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	350	2	2.29	167685330	10833	107.82	15280	15700	15270	19850	10690	15270	15479.12	0.47	2084	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1272	-102.09	3.01	12	0.13	-153.00	5181.00	24050	20231220	-35.05	9210	20230726	69.60	23250	-32.82	20240423	14960	4.41	20240201	24050	-35.05	20231220	9210	69.60	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
148	20240705	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	380	2	2.49	164675320	10640	105.90	15280	15700	15270	19850	10690	15270	15477.00	0.47	2077	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1274	-102.29	3.02	12	0.13	-153.00	5181.00	24050	20231220	-34.93	9210	20230726	69.92	23250	-32.69	20240423	14960	4.61	20240201	24050	-34.93	20231220	9210	69.92	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
149	20240705	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	260	2	1.70	134683680	8716	86.75	15280	15700	15270	19850	10690	15270	15452.46	0.47	1936	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1265	-101.50	3.00	12	0.11	-153.00	5181.00	24050	20231220	-35.43	9210	20230726	68.62	23250	-33.20	20240423	14960	3.81	20240201	24050	-35.43	20231220	9210	68.62	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
150	20240705	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	280	2	1.83	133552550	8643	86.03	15280	15700	15270	19850	10690	15270	15452.11	0.47	1887	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1266	-101.63	3.00	12	0.11	-153.00	5181.00	24050	20231220	-35.34	9210	20230726	68.84	23250	-33.12	20240423	14960	3.94	20240201	24050	-35.34	20231220	9210	68.84	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
151	20240705	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	180	2	1.18	124381600	8050	80.12	15280	15700	15270	19850	10690	15270	15451.13	0.47	1559	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1258	-100.98	2.98	12	0.10	-153.00	5181.00	24050	20231220	-35.76	9210	20230726	67.75	23250	-33.55	20240423	14960	3.28	20240201	24050	-35.76	20231220	9210	67.75	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
152	20240705	100650	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	270	2	1.77	86108040	5570	55.44	15280	15700	15270	19850	10690	15270	15459.25	0.47	1373	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1265	-101.57	3.00	12	0.07	-153.00	5181.00	24050	20231220	-35.38	9210	20230726	68.73	23250	-33.16	20240423	14960	3.88	20240201	24050	-35.38	20231220	9210	68.73	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
153	20240705	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	280	2	1.83	7316260	471	4.69	15280	15600	15280	19850	10690	15270	15533.46	0.47	-196	15723	15496	15273	15046	14823	15385	14935	41	4580	500	10380	10	1	8143426	1266	-101.63	3.00	12	0.01	-153.00	5181.00	24050	20231220	-35.34	9210	20230726	68.84	23250	-33.12	20240423	14960	3.94	20240201	24050	-35.34	20231220	9210	68.84	20230726	0.97	N	086820	500	40 억	38421	N	N	0	N	N
154	20240704	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	-230	5	-1.48	152466980	10047	84.96	15450	15500	15050	20150	10850	15500	15175.09	0.47	287	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1244	-99.80	2.95	12	0.12	-153.00	5181.00	24050	20231220	-36.51	9210	20230726	65.80	23250	-34.32	20240423	14960	2.07	20240201	24050	-36.51	20231220	9210	65.80	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
155	20240704	150650	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-280	5	-1.81	138849660	9154	77.41	15450	15500	15050	20150	10850	15500	15168.20	0.47	375	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1239	-99.48	2.94	12	0.11	-153.00	5181.00	24050	20231220	-36.72	9210	20230726	65.26	23250	-34.54	20240423	14960	1.74	20240201	24050	-36.72	20231220	9210	65.26	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
156	20240704	140650	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	-320	5	-2.06	129219020	8520	72.04	15450	15500	15050	20150	10850	15500	15166.55	0.47	715	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1236	-99.22	2.93	12	0.10	-153.00	5181.00	24050	20231220	-36.88	9210	20230726	64.82	23250	-34.71	20240423	14960	1.47	20240201	24050	-36.88	20231220	9210	64.82	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
157	20240704	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-400	5	-2.58	55903380	3664	30.98	15450	15500	15050	20150	10850	15500	15257.47	0.47	-383	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1230	-98.69	2.91	12	0.04	-153.00	5181.00	24050	20231220	-37.21	9210	20230726	63.95	23250	-35.05	20240423	14960	0.94	20240201	24050	-37.21	20231220	9210	63.95	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
158	20240704	120649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-100	5	-0.65	26591140	1728	14.61	15450	15500	15150	20150	10850	15500	15388.39	0.47	-503	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1254	-100.65	2.97	12	0.02	-153.00	5181.00	24050	20231220	-35.97	9210	20230726	67.21	23250	-33.76	20240423	14960	2.94	20240201	24050	-35.97	20231220	9210	67.21	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
159	20240704	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-30	5	-0.19	15475970	1002	8.47	15450	15500	15400	20150	10850	15500	15445.08	0.47	-333	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1260	-101.11	2.99	12	0.01	-153.00	5181.00	24050	20231220	-35.68	9210	20230726	67.97	23250	-33.46	20240423	14960	3.41	20240201	24050	-35.68	20231220	9210	67.97	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
160	20240704	100649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	0	3	0.00	8780170	570	4.82	15450	15500	15400	20150	10850	15500	15403.81	0.47	-332	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1262	-101.31	2.99	12	0.01	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
161	20240704	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-100	5	-0.65	540770	35	0.30	15450	15500	15400	20150	10850	15500	15450.57	0.47	-10	16106	15802	15396	15092	14686	15955	15245	41	4650	500	10540	10	1	8143426	1254	-100.65	2.97	12	0.00	-153.00	5181.00	24050	20231220	-35.97	9210	20230726	67.21	23250	-33.76	20240423	14960	2.94	20240201	24050	-35.97	20231220	9210	67.21	20230726	1.00	N	086820	500	40 억	37986	N	N	0	N	N
162	20240703	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	20	2	0.13	178943360	11817	103.83	15480	15700	14990	20100	10840	15480	15142.88	0.49	-1767	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1262	-101.31	2.99	12	0.15	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
163	20240703	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-330	5	-2.13	172475150	11398	100.15	15480	15700	14990	20100	10840	15480	15132.05	0.49	-1707	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1234	-99.02	2.92	12	0.14	-153.00	5181.00	24050	20231220	-37.01	9210	20230726	64.50	23250	-34.84	20240423	14960	1.27	20240201	24050	-37.01	20231220	9210	64.50	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
164	20240703	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	15010	-470	5	-3.04	158819320	10496	92.22	15480	15700	14990	20100	10840	15480	15131.41	0.49	-1470	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1222	-98.10	2.90	12	0.13	-153.00	5181.00	24050	20231220	-37.59	9210	20230726	62.98	23250	-35.44	20240423	14960	0.33	20240201	24050	-37.59	20231220	9210	62.98	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
165	20240703	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	-340	5	-2.20	95223970	6263	55.03	15480	15700	15010	20100	10840	15480	15204.21	0.49	-1455	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1233	-98.95	2.92	12	0.08	-153.00	5181.00	24050	20231220	-37.05	9210	20230726	64.39	23250	-34.88	20240423	14960	1.20	20240201	24050	-37.05	20231220	9210	64.39	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
166	20240703	120646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-360	5	-2.33	81682940	5365	47.14	15480	15700	15010	20100	10840	15480	15225.15	0.49	-1371	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1231	-98.82	2.92	12	0.07	-153.00	5181.00	24050	20231220	-37.13	9210	20230726	64.17	23250	-34.97	20240423	14960	1.07	20240201	24050	-37.13	20231220	9210	64.17	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
167	20240703	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	-290	5	-1.87	55911050	3658	32.14	15480	15700	15120	20100	10840	15480	15284.60	0.49	-1109	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1237	-99.28	2.93	12	0.04	-153.00	5181.00	24050	20231220	-36.84	9210	20230726	64.93	23250	-34.67	20240423	14960	1.54	20240201	24050	-36.84	20231220	9210	64.93	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
168	20240703	100649	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	20	2	0.13	6501670	421	3.70	15480	15700	15390	20100	10840	15480	15443.40	0.49	-211	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1262	-101.31	2.99	12	0.01	-153.00	5181.00	24050	20231220	-35.55	9210	20230726	68.30	23250	-33.33	20240423	14960	3.61	20240201	24050	-35.55	20231220	9210	68.30	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
169	20240703	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	220	2	1.42	544020	35	0.31	15480	15700	15470	20100	10840	15480	15543.43	0.49	-2	15966	15722	15496	15252	15026	15610	15140	41	4620	500	10520	10	1	8143426	1279	-102.61	3.03	12	0.00	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	1.01	N	086820	500	40 억	39751	N	N	0	N	N
170	20240702	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-260	5	-1.65	175205570	11360	202.60	15740	15740	15270	20450	11020	15740	15423.03	0.50	-1083	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1261	-101.18	2.99	12	0.14	-153.00	5181.00	24050	20231220	-35.63	9210	20230726	68.08	23250	-33.42	20240423	14960	3.48	20240201	24050	-35.63	20231220	9210	68.08	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
171	20240702	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-340	5	-2.16	162702660	10545	188.07	15740	15740	15290	20450	11020	15740	15429.37	0.50	-1151	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1254	-100.65	2.97	12	0.13	-153.00	5181.00	24050	20231220	-35.97	9210	20230726	67.21	23250	-33.76	20240423	14960	2.94	20240201	24050	-35.97	20231220	9210	67.21	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
172	20240702	140646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-380	5	-2.41	128019820	8283	147.73	15740	15740	15310	20450	11020	15740	15455.73	0.50	-963	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1251	-100.39	2.96	12	0.10	-153.00	5181.00	24050	20231220	-36.13	9210	20230726	66.78	23250	-33.94	20240423	14960	2.67	20240201	24050	-36.13	20231220	9210	66.78	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
173	20240702	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-200	5	-1.27	116761990	7552	134.69	15740	15740	15310	20450	11020	15740	15461.07	0.50	-653	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1265	-101.57	3.00	12	0.09	-153.00	5181.00	24050	20231220	-35.38	9210	20230726	68.73	23250	-33.16	20240423	14960	3.88	20240201	24050	-35.38	20231220	9210	68.73	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
174	20240702	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-220	5	-1.40	105131320	6802	121.31	15740	15740	15310	20450	11020	15740	15455.94	0.50	-2	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1264	-101.44	3.00	12	0.08	-153.00	5181.00	24050	20231220	-35.47	9210	20230726	68.51	23250	-33.25	20240423	14960	3.74	20240201	24050	-35.47	20231220	9210	68.51	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
175	20240702	110645	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-260	5	-1.65	95068120	6152	109.72	15740	15740	15310	20450	11020	15740	15453.21	0.50	297	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1261	-101.18	2.99	12	0.08	-153.00	5181.00	24050	20231220	-35.63	9210	20230726	68.08	23250	-33.42	20240423	14960	3.48	20240201	24050	-35.63	20231220	9210	68.08	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
176	20240702	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	-110	5	-0.70	36768610	2367	42.22	15740	15740	15460	20450	11020	15740	15533.84	0.50	-165	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1273	-102.16	3.02	12	0.03	-153.00	5181.00	24050	20231220	-35.01	9210	20230726	69.71	23250	-32.77	20240423	14960	4.48	20240201	24050	-35.01	20231220	9210	69.71	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
177	20240702	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-170	5	-1.08	12280580	788	14.05	15740	15740	15570	20450	11020	15740	15584.49	0.50	-409	16160	15950	15630	15420	15100	16055	15525	41	4710	500	10700	10	1	8143426	1268	-101.76	3.01	12	0.01	-153.00	5181.00	24050	20231220	-35.26	9210	20230726	69.06	23250	-33.03	20240423	14960	4.08	20240201	24050	-35.26	20231220	9210	69.06	20230726	1.03	N	086820	500	40 억	40834	N	N	0	N	N
178	20240701	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	170	2	1.09	87510500	5572	57.01	15570	15840	15310	20200	10900	15570	15704.90	0.50	267	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1282	-102.88	3.04	12	0.07	-153.00	5181.00	24050	20231220	-34.55	9210	20230726	70.90	23250	-32.30	20240423	14960	5.21	20240201	24050	-34.55	20231220	9210	70.90	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
179	20240701	150645	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	130	2	0.83	85354180	5435	55.61	15570	15840	15310	20200	10900	15570	15704.74	0.50	267	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1279	-102.61	3.03	12	0.07	-153.00	5181.00	24050	20231220	-34.72	9210	20230726	70.47	23250	-32.47	20240423	14960	4.95	20240201	24050	-34.72	20231220	9210	70.47	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
180	20240701	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	180	2	1.16	72681230	4627	47.34	15570	15840	15310	20200	10900	15570	15708.31	0.50	247	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1283	-102.94	3.04	12	0.06	-153.00	5181.00	24050	20231220	-34.51	9210	20230726	71.01	23250	-32.26	20240423	14960	5.28	20240201	24050	-34.51	20231220	9210	71.01	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
181	20240701	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	120	2	0.77	56990850	3625	37.09	15570	15840	15310	20200	10900	15570	15721.95	0.50	-309	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1278	-102.55	3.03	12	0.04	-153.00	5181.00	24050	20231220	-34.76	9210	20230726	70.36	23250	-32.52	20240423	14960	4.88	20240201	24050	-34.76	20231220	9210	70.36	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
182	20240701	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	100	2	0.64	53945110	3431	35.11	15570	15840	15310	20200	10900	15570	15723.21	0.50	-379	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1276	-102.42	3.02	12	0.04	-153.00	5181.00	24050	20231220	-34.84	9210	20230726	70.14	23250	-32.60	20240423	14960	4.75	20240201	24050	-34.84	20231220	9210	70.14	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
183	20240701	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	100	2	0.64	28382930	1804	18.46	15570	15840	15310	20200	10900	15570	15734.06	0.50	-376	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1276	-102.42	3.02	12	0.02	-153.00	5181.00	24050	20231220	-34.84	9210	20230726	70.14	23250	-32.60	20240423	14960	4.75	20240201	24050	-34.84	20231220	9210	70.14	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
184	20240701	100642	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	100	2	0.64	24505600	1556	15.92	15570	15840	15310	20200	10900	15570	15750.03	0.50	-434	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1276	-102.42	3.02	12	0.02	-153.00	5181.00	24050	20231220	-34.84	9210	20230726	70.14	23250	-32.60	20240423	14960	4.75	20240201	24050	-34.84	20231220	9210	70.14	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N
185	20240701	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	260	2	1.67	16780560	1065	10.90	15570	15840	15570	20200	10900	15570	15757.81	0.50	-346	16083	15826	15613	15356	15143	15720	15250	41	4630	500	10580	10	1	8143426	1289	-103.46	3.06	12	0.01	-153.00	5181.00	24050	20231220	-34.18	9210	20230726	71.88	23250	-31.91	20240423	14960	5.82	20240201	24050	-34.18	20231220	9210	71.88	20230726	1.05	N	086820	500	40 억	40567	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History