KissMeData/234690/price/prices-20240801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	161008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9360	60	2	0.65	395621490	42563	62.69	9310	9450	9220	12090	6510	9300	9294.96	1.95	5914	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1662	24.63	1.66	12	0.24	380.00	5655.00	12680	20240314	-26.18	6010	20231107	55.74	12680	-26.18	20240314	7100	31.83	20240805	12680	-26.18	20240314	6010	55.74	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
3	20240830	151019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9380	80	2	0.86	384215440	41345	60.89	9310	9450	9220	12090	6510	9300	9292.91	1.95	5753	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1665	24.68	1.66	12	0.23	380.00	5655.00	12680	20240314	-26.03	6010	20231107	56.07	12680	-26.03	20240314	7100	32.11	20240805	12680	-26.03	20240314	6010	56.07	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
4	20240830	141018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9320	20	2	0.22	301433600	32516	47.89	9310	9340	9220	12090	6510	9300	9270.32	1.95	1824	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1655	24.53	1.65	12	0.18	380.00	5655.00	12680	20240314	-26.50	6010	20231107	55.07	12680	-26.50	20240314	7100	31.27	20240805	12680	-26.50	20240314	6010	55.07	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
5	20240830	131011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-60	5	-0.65	237928080	25684	37.83	9310	9340	9220	12090	6510	9300	9263.67	1.95	-355	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1640	24.32	1.63	12	0.14	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7100	30.14	20240805	12680	-27.13	20240314	6010	53.74	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
6	20240830	121016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-60	5	-0.65	233396770	25194	37.11	9310	9340	9220	12090	6510	9300	9263.98	1.95	-338	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1640	24.32	1.63	12	0.14	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7100	30.14	20240805	12680	-27.13	20240314	6010	53.74	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
7	20240830	111027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-60	5	-0.65	176570880	19039	28.04	9310	9340	9220	12090	6510	9300	9274.17	1.95	-262	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1640	24.32	1.63	12	0.11	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7100	30.14	20240805	12680	-27.13	20240314	6010	53.74	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
8	20240830	101022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	-50	5	-0.54	106286500	11443	16.85	9310	9340	9230	12090	6510	9300	9288.34	1.95	-231	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1642	24.34	1.64	12	0.06	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7100	30.28	20240805	12680	-27.05	20240314	6010	53.91	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
9	20240830	091025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9330	30	2	0.32	17907300	1929	2.84	9310	9340	9260	12090	6510	9300	9283.20	1.95	-58	9993	9646	9443	9096	8893	9545	8995	89	2790	500	6510	10	1	17752276	1656	24.55	1.65	12	0.01	380.00	5655.00	12680	20240314	-26.42	6010	20231107	55.24	12680	-26.42	20240314	7100	31.41	20240805	12680	-26.42	20240314	6010	55.24	20231107	4.26	N	234690	500	88 억	345738	N	N	N	N
10	20240829	161024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9300	-390	5	-4.02	638216200	67647	107.13	9680	9790	9240	12590	6790	9690	9434.72	2.00	-9318	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1651	24.47	1.64	12	0.38	380.00	5655.00	12680	20240314	-26.66	6010	20231107	54.74	12680	-26.66	20240314	7100	30.99	20240805	12680	-26.66	20240314	6010	54.74	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
11	20240829	151034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	-320	5	-3.30	604304650	64001	101.35	9680	9790	9240	12590	6790	9690	9442.11	2.00	-8019	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1663	24.66	1.66	12	0.36	380.00	5655.00	12680	20240314	-26.10	6010	20231107	55.91	12680	-26.10	20240314	7100	31.97	20240805	12680	-26.10	20240314	6010	55.91	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
12	20240829	141033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	-400	5	-4.13	527595460	55753	88.29	9680	9790	9270	12590	6790	9690	9463.09	2.00	-6348	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1649	24.45	1.64	12	0.31	380.00	5655.00	12680	20240314	-26.74	6010	20231107	54.58	12680	-26.74	20240314	7100	30.85	20240805	12680	-26.74	20240314	6010	54.58	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
13	20240829	131035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9330	-360	5	-3.72	444957580	46881	74.24	9680	9790	9330	12590	6790	9690	9491.21	2.00	-4641	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1656	24.55	1.65	12	0.26	380.00	5655.00	12680	20240314	-26.42	6010	20231107	55.24	12680	-26.42	20240314	7100	31.41	20240805	12680	-26.42	20240314	6010	55.24	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
14	20240829	121034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9460	-230	5	-2.37	321878710	33786	53.50	9680	9790	9440	12590	6790	9690	9526.98	2.00	-3711	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1679	24.89	1.67	12	0.19	380.00	5655.00	12680	20240314	-25.39	6010	20231107	57.40	12680	-25.39	20240314	7100	33.24	20240805	12680	-25.39	20240314	6010	57.40	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
15	20240829	111033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-210	5	-2.17	256074050	26832	42.49	9680	9790	9440	12590	6790	9690	9543.61	2.00	-3690	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1683	24.95	1.68	12	0.15	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7100	33.52	20240805	12680	-25.24	20240314	6010	57.74	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
16	20240829	101027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-210	5	-2.17	218641700	22894	36.26	9680	9790	9440	12590	6790	9690	9550.17	2.00	-3245	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1683	24.95	1.68	12	0.13	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7100	33.52	20240805	12680	-25.24	20240314	6010	57.74	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
17	20240829	091031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9700	10	2	0.10	23320680	2420	3.83	9680	9700	9520	12590	6790	9690	9636.64	2.00	-1047	9996	9842	9606	9452	9216	9920	9530	89	2900	500	6780	10	1	17752276	1722	25.53	1.72	12	0.01	380.00	5655.00	12680	20240314	-23.50	6010	20231107	61.40	12680	-23.50	20240314	7100	36.62	20240805	12680	-23.50	20240314	6010	61.40	20231107	4.26	N	234690	500	88 억	355020	N	N	N	N
18	20240828	160958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9690	240	2	2.54	606567140	63045	158.20	9370	9760	9370	12280	6620	9450	9621.18	2.03	-6140	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1720	25.50	1.71	12	0.36	380.00	5655.00	12680	20240314	-23.58	6010	20231107	61.23	12680	-23.58	20240314	7100	36.48	20240805	12680	-23.58	20240314	6010	61.23	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
19	20240828	151006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9600	150	2	1.59	587946410	61122	153.38	9370	9760	9370	12280	6620	9450	9619.23	2.03	-5266	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1704	25.26	1.70	12	0.34	380.00	5655.00	12680	20240314	-24.29	6010	20231107	59.73	12680	-24.29	20240314	7100	35.21	20240805	12680	-24.29	20240314	6010	59.73	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
20	20240828	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9670	220	2	2.33	525765870	54659	137.16	9370	9760	9370	12280	6620	9450	9619.02	2.03	-6242	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1717	25.45	1.71	12	0.31	380.00	5655.00	12680	20240314	-23.74	6010	20231107	60.90	12680	-23.74	20240314	7100	36.20	20240805	12680	-23.74	20240314	6010	60.90	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
21	20240828	131004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9690	240	2	2.54	319475220	33399	83.81	9370	9700	9370	12280	6620	9450	9565.41	2.03	-223	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1720	25.50	1.71	12	0.19	380.00	5655.00	12680	20240314	-23.58	6010	20231107	61.23	12680	-23.58	20240314	7100	36.48	20240805	12680	-23.58	20240314	6010	61.23	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
22	20240828	121002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9550	100	2	1.06	244530360	25609	64.26	9370	9680	9370	12280	6620	9450	9548.61	2.03	-2641	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1695	25.13	1.69	12	0.14	380.00	5655.00	12680	20240314	-24.68	6010	20231107	58.90	12680	-24.68	20240314	7100	34.51	20240805	12680	-24.68	20240314	6010	58.90	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
23	20240828	111003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9590	140	2	1.48	214525510	22479	56.41	9370	9680	9370	12280	6620	9450	9543.37	2.03	-2196	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1702	25.24	1.70	12	0.13	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7100	35.07	20240805	12680	-24.37	20240314	6010	59.57	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
24	20240828	101031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9580	130	2	1.38	171242330	17971	45.10	9370	9680	9370	12280	6620	9450	9528.81	2.03	41	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1701	25.21	1.69	12	0.10	380.00	5655.00	12680	20240314	-24.45	6010	20231107	59.40	12680	-24.45	20240314	7100	34.93	20240805	12680	-24.45	20240314	6010	59.40	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
25	20240828	091020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9460	10	2	0.11	5626650	597	1.50	9370	9460	9370	12280	6620	9450	9424.87	2.03	300	9663	9556	9403	9296	9143	9610	9350	89	2830	500	6610	10	1	17752276	1679	24.89	1.67	12	0.00	380.00	5655.00	12680	20240314	-25.39	6010	20231107	57.40	12680	-25.39	20240314	7100	33.24	20240805	12680	-25.39	20240314	6010	57.40	20231107	4.21	N	234690	500	88 억	361021	N	N	N	N
26	20240827	160959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	60	2	0.64	370009590	39451	43.54	9390	9510	9250	12200	6580	9390	9378.80	2.03	33	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1678	24.87	1.67	12	0.22	380.00	5655.00	12680	20240314	-25.47	6010	20231107	57.24	12680	-25.47	20240314	7100	33.10	20240805	12680	-25.47	20240314	6010	57.24	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
27	20240827	151003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9490	100	2	1.06	361324350	38532	42.53	9390	9510	9250	12200	6580	9390	9377.25	2.03	145	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1685	24.97	1.68	12	0.22	380.00	5655.00	12680	20240314	-25.16	6010	20231107	57.90	12680	-25.16	20240314	7100	33.66	20240805	12680	-25.16	20240314	6010	57.90	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
28	20240827	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9360	-30	5	-0.32	270233970	28898	31.89	9390	9440	9250	12200	6580	9390	9351.30	2.03	-1964	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1662	24.63	1.66	12	0.16	380.00	5655.00	12680	20240314	-26.18	6010	20231107	55.74	12680	-26.18	20240314	7100	31.83	20240805	12680	-26.18	20240314	6010	55.74	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
29	20240827	131010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9320	-70	5	-0.75	232435530	24844	27.42	9390	9440	9250	12200	6580	9390	9355.80	2.03	-2672	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1655	24.53	1.65	12	0.14	380.00	5655.00	12680	20240314	-26.50	6010	20231107	55.07	12680	-26.50	20240314	7100	31.27	20240805	12680	-26.50	20240314	6010	55.07	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
30	20240827	121011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9320	-70	5	-0.75	202490740	21641	23.88	9390	9440	9250	12200	6580	9390	9356.81	2.03	-1216	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1655	24.53	1.65	12	0.12	380.00	5655.00	12680	20240314	-26.50	6010	20231107	55.07	12680	-26.50	20240314	7100	31.27	20240805	12680	-26.50	20240314	6010	55.07	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
31	20240827	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9400	10	2	0.11	188290490	20122	22.21	9390	9440	9250	12200	6580	9390	9357.44	2.03	-1582	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1669	24.74	1.66	12	0.11	380.00	5655.00	12680	20240314	-25.87	6010	20231107	56.41	12680	-25.87	20240314	7100	32.39	20240805	12680	-25.87	20240314	6010	56.41	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
32	20240827	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9380	-10	5	-0.11	108125000	11534	12.73	9390	9440	9250	12200	6580	9390	9374.46	2.03	-1887	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1665	24.68	1.66	12	0.06	380.00	5655.00	12680	20240314	-26.03	6010	20231107	56.07	12680	-26.03	20240314	7100	32.11	20240805	12680	-26.03	20240314	6010	56.07	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
33	20240827	091006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9380	-10	5	-0.11	30554890	3270	3.61	9390	9390	9250	12200	6580	9390	9344.00	2.03	-681	10123	9756	9493	9126	8863	9625	8995	89	2810	500	6570	10	1	17752276	1665	24.68	1.66	12	0.02	380.00	5655.00	12680	20240314	-26.03	6010	20231107	56.07	12680	-26.03	20240314	7100	32.11	20240805	12680	-26.03	20240314	6010	56.07	20231107	4.14	N	234690	500	88 억	361019	N	N	N	N
34	20240826	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	-160	5	-1.68	849898700	90055	182.29	9860	9860	9230	12410	6690	9550	9437.58	2.10	-14255	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1667	24.71	1.66	12	0.51	380.00	5655.00	12680	20240314	-25.95	6010	20231107	56.24	12680	-25.95	20240314	7100	32.25	20240805	12680	-25.95	20240314	6010	56.24	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
35	20240826	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	-310	5	-3.25	805217910	85289	172.65	9860	9860	9230	12410	6690	9550	9441.05	2.10	-13513	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1640	24.32	1.63	12	0.48	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7100	30.14	20240805	12680	-27.13	20240314	6010	53.74	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
36	20240826	141003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9330	-220	5	-2.30	644243020	67958	137.56	9860	9860	9320	12410	6690	9550	9480.02	2.10	-10205	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1656	24.55	1.65	12	0.38	380.00	5655.00	12680	20240314	-26.42	6010	20231107	55.24	12680	-26.42	20240314	7100	31.41	20240805	12680	-26.42	20240314	6010	55.24	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
37	20240826	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9350	-200	5	-2.09	608254990	64108	129.77	9860	9860	9350	12410	6690	9550	9487.97	2.10	-9582	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1660	24.61	1.65	12	0.36	380.00	5655.00	12680	20240314	-26.26	6010	20231107	55.57	12680	-26.26	20240314	7100	31.69	20240805	12680	-26.26	20240314	6010	55.57	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
38	20240826	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9400	-150	5	-1.57	529706790	55767	112.89	9860	9860	9360	12410	6690	9550	9498.57	2.10	-5324	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1669	24.74	1.66	12	0.31	380.00	5655.00	12680	20240314	-25.87	6010	20231107	56.41	12680	-25.87	20240314	7100	32.39	20240805	12680	-25.87	20240314	6010	56.41	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
39	20240826	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9470	-80	5	-0.84	335903410	35175	71.20	9860	9860	9390	12410	6690	9550	9549.49	2.10	-11487	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1681	24.92	1.67	12	0.20	380.00	5655.00	12680	20240314	-25.32	6010	20231107	57.57	12680	-25.32	20240314	7100	33.38	20240805	12680	-25.32	20240314	6010	57.57	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
40	20240826	101003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9490	-60	5	-0.63	280062720	29298	59.31	9860	9860	9390	12410	6690	9550	9559.11	2.10	-10251	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1685	24.97	1.68	12	0.17	380.00	5655.00	12680	20240314	-25.16	6010	20231107	57.90	12680	-25.16	20240314	7100	33.66	20240805	12680	-25.16	20240314	6010	57.90	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
41	20240826	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9570	20	2	0.21	95626300	9868	19.98	9860	9860	9560	12410	6690	9550	9690.55	2.10	-5417	9856	9702	9546	9392	9236	9780	9470	89	2860	500	6680	10	1	17752276	1699	25.18	1.69	12	0.06	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7100	34.79	20240805	12680	-24.53	20240314	6010	59.23	20231107	4.06	N	234690	500	88 억	373005	N	N	N	N
42	20240823	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9550	-20	5	-0.21	463671500	48720	52.65	9410	9700	9390	12440	6700	9570	9517.05	2.13	-4618	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1695	25.13	1.69	12	0.27	380.00	5655.00	12680	20240314	-24.68	6010	20231107	58.90	12680	-24.68	20240314	7100	34.51	20240805	12680	-24.68	20240314	6010	58.90	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
43	20240823	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9590	20	2	0.21	439264260	46165	49.88	9410	9700	9390	12440	6700	9570	9515.09	2.13	-4049	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1702	25.24	1.70	12	0.26	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7100	35.07	20240805	12680	-24.37	20240314	6010	59.57	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
44	20240823	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9570	0	3	0.00	339315430	35707	38.58	9410	9700	9390	12440	6700	9570	9502.77	2.13	-3507	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1699	25.18	1.69	12	0.20	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7100	34.79	20240805	12680	-24.53	20240314	6010	59.23	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
45	20240823	130959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9590	20	2	0.21	257574360	27167	29.36	9410	9700	9390	12440	6700	9570	9481.15	2.13	-3343	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1702	25.24	1.70	12	0.15	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7100	35.07	20240805	12680	-24.37	20240314	6010	59.57	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
46	20240823	120958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-90	5	-0.94	218902070	23097	24.96	9410	9700	9390	12440	6700	9570	9477.51	2.13	-2616	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1683	24.95	1.68	12	0.13	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7100	33.52	20240805	12680	-25.24	20240314	6010	57.74	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
47	20240823	110954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-90	5	-0.94	198553260	20957	22.65	9410	9700	9390	12440	6700	9570	9474.32	2.13	-2155	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1683	24.95	1.68	12	0.12	380.00	5655.00	12680	20240314	-25.24	6010	20231107	57.74	12680	-25.24	20240314	7100	33.52	20240805	12680	-25.24	20240314	6010	57.74	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
48	20240823	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	-40	5	-0.42	116580960	12288	13.28	9410	9700	9390	12440	6700	9570	9487.38	2.13	394	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1692	25.08	1.69	12	0.07	380.00	5655.00	12680	20240314	-24.84	6010	20231107	58.57	12680	-24.84	20240314	7100	34.23	20240805	12680	-24.84	20240314	6010	58.57	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
49	20240823	090958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	-40	5	-0.42	7780730	823	0.89	9410	9530	9410	12440	6700	9570	9454.11	2.13	9	9996	9782	9626	9412	9256	9705	9335	89	2870	500	6690	10	1	17752276	1692	25.08	1.69	12	0.00	380.00	5655.00	12680	20240314	-24.84	6010	20231107	58.57	12680	-24.84	20240314	7100	34.23	20240805	12680	-24.84	20240314	6010	58.57	20231107	4.01	N	234690	500	88 억	377992	N	N	N	N
50	20240822	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9570	-170	5	-1.75	885131620	92164	21.18	9730	9840	9470	12660	6820	9740	9603.88	2.25	-20967	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1699	25.18	1.69	12	0.52	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7100	34.79	20240805	12680	-24.53	20240314	6010	59.23	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
51	20240822	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9570	-170	5	-1.75	865993230	90165	20.72	9730	9840	9470	12660	6820	9740	9604.53	2.25	-20312	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1699	25.18	1.69	12	0.51	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7100	34.79	20240805	12680	-24.53	20240314	6010	59.23	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
52	20240822	141001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	-240	5	-2.46	795501720	82828	19.03	9730	9840	9470	12660	6820	9740	9604.25	2.25	-17193	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1686	25.00	1.68	12	0.47	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7100	33.80	20240805	12680	-25.08	20240314	6010	58.07	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
53	20240822	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9570	-170	5	-1.75	718111910	74699	17.17	9730	9840	9470	12660	6820	9740	9613.40	2.25	-19489	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1699	25.18	1.69	12	0.42	380.00	5655.00	12680	20240314	-24.53	6010	20231107	59.23	12680	-24.53	20240314	7100	34.79	20240805	12680	-24.53	20240314	6010	59.23	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
54	20240822	121005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	-240	5	-2.46	658588120	68449	15.73	9730	9840	9470	12660	6820	9740	9621.58	2.25	-17420	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1686	25.00	1.68	12	0.39	380.00	5655.00	12680	20240314	-25.08	6010	20231107	58.07	12680	-25.08	20240314	7100	33.80	20240805	12680	-25.08	20240314	6010	58.07	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
55	20240822	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9560	-180	5	-1.85	591358660	61384	14.11	9730	9840	9470	12660	6820	9740	9633.75	2.25	-16988	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1697	25.16	1.69	12	0.35	380.00	5655.00	12680	20240314	-24.61	6010	20231107	59.07	12680	-24.61	20240314	7100	34.65	20240805	12680	-24.61	20240314	6010	59.07	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
56	20240822	100955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9710	-30	5	-0.31	527161460	54683	12.57	9730	9840	9470	12660	6820	9740	9640.31	2.25	-15258	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1724	25.55	1.72	12	0.31	380.00	5655.00	12680	20240314	-23.42	6010	20231107	61.56	12680	-23.42	20240314	7100	36.76	20240805	12680	-23.42	20240314	6010	61.56	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
57	20240822	090955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9770	30	2	0.31	85459350	8798	2.02	9730	9770	9620	12660	6820	9740	9713.48	2.25	-2010	10480	10110	9620	9250	8760	10295	9435	89	2920	500	6810	10	1	17752276	1734	25.71	1.73	12	0.05	380.00	5655.00	12680	20240314	-22.95	6010	20231107	62.56	12680	-22.95	20240314	7100	37.61	20240805	12680	-22.95	20240314	6010	62.56	20231107	4.20	N	234690	500	88 억	398762	N	N	N	N
58	20240821	160950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9740	520	2	5.64	4220578770	433425	268.77	9250	9990	9130	11980	6460	9220	9737.73	2.12	21673	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1729	25.63	1.72	12	2.44	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7100	37.18	20240805	12680	-23.19	20240314	6010	62.06	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
59	20240821	151002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9800	580	2	6.29	4110054920	422094	261.74	9250	9990	9130	11980	6460	9220	9737.30	2.12	19352	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1740	25.79	1.73	12	2.38	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7100	38.03	20240805	12680	-22.71	20240314	6010	63.06	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
60	20240821	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9740	520	2	5.64	3735981320	383942	238.09	9250	9990	9130	11980	6460	9220	9730.59	2.12	22502	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1729	25.63	1.72	12	2.16	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7100	37.18	20240805	12680	-23.19	20240314	6010	62.06	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
61	20240821	131006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9700	480	2	5.21	3595435370	369417	229.08	9250	9990	9130	11980	6460	9220	9732.73	2.12	21229	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1722	25.53	1.72	12	2.08	380.00	5655.00	12680	20240314	-23.50	6010	20231107	61.40	12680	-23.50	20240314	7100	36.62	20240805	12680	-23.50	20240314	6010	61.40	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
62	20240821	121005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9790	570	2	6.18	3327357940	341901	212.02	9250	9990	9130	11980	6460	9220	9731.93	2.12	21056	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1738	25.76	1.73	12	1.93	380.00	5655.00	12680	20240314	-22.79	6010	20231107	62.90	12680	-22.79	20240314	7100	37.89	20240805	12680	-22.79	20240314	6010	62.90	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
63	20240821	110959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9800	580	2	6.29	2961349000	304272	188.68	9250	9990	9130	11980	6460	9220	9732.57	2.12	12005	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1740	25.79	1.73	12	1.71	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7100	38.03	20240805	12680	-22.71	20240314	6010	63.06	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
64	20240821	101004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9630	410	2	4.45	957617810	100671	62.43	9250	9730	9130	11980	6460	9220	9512.35	2.12	-1125	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1710	25.34	1.70	12	0.57	380.00	5655.00	12680	20240314	-24.05	6010	20231107	60.23	12680	-24.05	20240314	7100	35.63	20240805	12680	-24.05	20240314	6010	60.23	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
65	20240821	090955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	30	2	0.33	44149830	4751	2.95	9250	9350	9130	11980	6460	9220	9292.74	2.12	-1600	9486	9352	9226	9092	8966	9420	9160	89	2760	500	6450	10	1	17752276	1642	24.34	1.64	12	0.03	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7100	30.28	20240805	12680	-27.05	20240314	6010	53.91	20231107	4.16	N	234690	500	88 억	376444	N	N	N	N
66	20240820	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	80	2	0.88	1477337350	160262	121.31	9100	9360	9100	11880	6400	9140	9218.26	2.07	9161	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1637	24.26	1.63	12	0.90	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7100	29.86	20240805	12680	-27.29	20240314	6010	53.41	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
67	20240820	150955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	110	2	1.20	1457302800	158094	119.67	9100	9360	9100	11880	6400	9140	9217.95	2.07	9609	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1642	24.34	1.64	12	0.89	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7100	30.28	20240805	12680	-27.05	20240314	6010	53.91	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
68	20240820	140952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	120	2	1.31	1116234230	121105	91.67	9100	9360	9100	11880	6400	9140	9217.08	2.07	11300	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1644	24.37	1.64	12	0.68	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7100	30.42	20240805	12680	-26.97	20240314	6010	54.08	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
69	20240820	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9210	70	2	0.77	948532910	103035	77.99	9100	9310	9100	11880	6400	9140	9205.93	2.07	13785	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1635	24.24	1.63	12	0.58	380.00	5655.00	12680	20240314	-27.37	6010	20231107	53.24	12680	-27.37	20240314	7100	29.72	20240805	12680	-27.37	20240314	6010	53.24	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
70	20240820	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	80	2	0.88	710344110	77228	58.46	9100	9310	9100	11880	6400	9140	9198.01	2.07	11778	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1637	24.26	1.63	12	0.44	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7100	29.86	20240805	12680	-27.29	20240314	6010	53.41	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
71	20240820	110947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	150	2	1.64	512564100	55760	42.21	9100	9310	9100	11880	6400	9140	9192.33	2.07	8346	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1649	24.45	1.64	12	0.31	380.00	5655.00	12680	20240314	-26.74	6010	20231107	54.58	12680	-26.74	20240314	7100	30.85	20240805	12680	-26.74	20240314	6010	54.58	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
72	20240820	100945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	0	3	0.00	370105910	40350	30.54	9100	9280	9100	11880	6400	9140	9172.39	2.07	7049	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1623	24.05	1.62	12	0.23	380.00	5655.00	12680	20240314	-27.92	6010	20231107	52.08	12680	-27.92	20240314	7100	28.73	20240805	12680	-27.92	20240314	6010	52.08	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
73	20240820	090948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	90	2	0.98	37631780	4116	3.12	9100	9230	9100	11880	6400	9140	9142.80	2.07	422	9613	9376	9213	8976	8813	9295	8895	89	2740	500	6390	10	1	17752276	1639	24.29	1.63	12	0.02	380.00	5655.00	12680	20240314	-27.21	6010	20231107	53.58	12680	-27.21	20240314	7100	30.00	20240805	12680	-27.21	20240314	6010	53.58	20231107	3.87	N	234690	500	88 억	367025	N	N	N	N
74	20240819	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-250	5	-2.66	1213861740	131854	36.55	9370	9450	9050	12200	6580	9390	9206.16	2.15	-16535	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1623	24.05	1.62	12	0.74	380.00	5655.00	12680	20240314	-27.92	6010	20231107	52.08	12680	-27.92	20240314	7100	28.73	20240805	12680	-27.92	20240314	6010	52.08	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
75	20240819	150946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-220	5	-2.34	1195948150	129894	36.01	9370	9450	9050	12200	6580	9390	9207.11	2.15	-16823	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1628	24.13	1.62	12	0.73	380.00	5655.00	12680	20240314	-27.68	6010	20231107	52.58	12680	-27.68	20240314	7100	29.15	20240805	12680	-27.68	20240314	6010	52.58	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
76	20240819	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9270	-120	5	-1.28	1092550370	118671	32.90	9370	9450	9050	12200	6580	9390	9206.55	2.15	-12429	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1646	24.39	1.64	12	0.67	380.00	5655.00	12680	20240314	-26.89	6010	20231107	54.24	12680	-26.89	20240314	7100	30.56	20240805	12680	-26.89	20240314	6010	54.24	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
77	20240819	130941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	-100	5	-1.06	1013937660	110203	30.55	9370	9450	9050	12200	6580	9390	9200.64	2.15	-8572	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1649	24.45	1.64	12	0.62	380.00	5655.00	12680	20240314	-26.74	6010	20231107	54.58	12680	-26.74	20240314	7100	30.85	20240805	12680	-26.74	20240314	6010	54.58	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
78	20240819	120942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	-290	5	-3.09	835815890	91059	25.24	9370	9400	9050	12200	6580	9390	9178.84	2.15	-6113	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1615	23.95	1.61	12	0.51	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7100	28.17	20240805	12680	-28.23	20240314	6010	51.41	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
79	20240819	110943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	-170	5	-1.81	613899310	66745	18.50	9370	9400	9080	12200	6580	9390	9197.68	2.15	-2641	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1637	24.26	1.63	12	0.38	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7100	29.86	20240805	12680	-27.29	20240314	6010	53.41	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
80	20240819	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	-240	5	-2.56	539575500	58643	16.26	9370	9400	9080	12200	6580	9390	9201.02	2.15	-4647	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1624	24.08	1.62	12	0.33	380.00	5655.00	12680	20240314	-27.84	6010	20231107	52.25	12680	-27.84	20240314	7100	28.87	20240805	12680	-27.84	20240314	6010	52.25	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
81	20240819	090942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	-170	5	-1.81	115968980	12554	3.48	9370	9390	9140	12200	6580	9390	9237.61	2.15	-980	9770	9580	9200	9010	8630	9675	9105	89	2810	500	6570	10	1	17752276	1637	24.26	1.63	12	0.07	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7100	29.86	20240805	12680	-27.29	20240314	6010	53.41	20231107	3.71	N	234690	500	88 억	382406	N	N	N	N
82	20240816	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	510	2	5.74	3316159620	359912	517.81	8940	9390	8820	11540	6220	8880	9213.34	1.84	57927	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1667	24.71	1.66	12	2.03	380.00	5655.00	12680	20240314	-25.95	6010	20231107	56.24	12680	-25.95	20240314	7100	32.25	20240805	12680	-25.95	20240314	6010	56.24	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
83	20240816	150938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9280	400	2	4.50	2842646600	309384	445.11	8940	9380	8820	11540	6220	8880	9188.09	1.84	56916	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1647	24.42	1.64	12	1.74	380.00	5655.00	12680	20240314	-26.81	6010	20231107	54.41	12680	-26.81	20240314	7100	30.70	20240805	12680	-26.81	20240314	6010	54.41	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
84	20240816	140941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9290	410	2	4.62	2632425950	286767	412.57	8940	9380	8820	11540	6220	8880	9179.67	1.84	53983	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1649	24.45	1.64	12	1.62	380.00	5655.00	12680	20240314	-26.74	6010	20231107	54.58	12680	-26.74	20240314	7100	30.85	20240805	12680	-26.74	20240314	6010	54.58	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
85	20240816	130943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	490	2	5.52	2334716470	254732	366.48	8940	9380	8820	11540	6220	8880	9165.38	1.84	50543	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1663	24.66	1.66	12	1.43	380.00	5655.00	12680	20240314	-26.10	6010	20231107	55.91	12680	-26.10	20240314	7100	31.97	20240805	12680	-26.10	20240314	6010	55.91	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
86	20240816	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	380	2	4.28	1847246560	202402	291.20	8940	9320	8820	11540	6220	8880	9126.62	1.84	26335	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1644	24.37	1.64	12	1.14	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7100	30.42	20240805	12680	-26.97	20240314	6010	54.08	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
87	20240816	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9110	230	2	2.59	1566682880	171918	247.34	8940	9320	8820	11540	6220	8880	9112.97	1.84	19378	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1617	23.97	1.61	12	0.97	380.00	5655.00	12680	20240314	-28.15	6010	20231107	51.58	12680	-28.15	20240314	7100	28.31	20240805	12680	-28.15	20240314	6010	51.58	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
88	20240816	100939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	350	2	3.94	1243507890	136607	196.54	8940	9320	8820	11540	6220	8880	9102.81	1.84	11900	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1639	24.29	1.63	12	0.77	380.00	5655.00	12680	20240314	-27.21	6010	20231107	53.58	12680	-27.21	20240314	7100	30.00	20240805	12680	-27.21	20240314	6010	53.58	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
89	20240816	090940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	0	3	0.00	105006950	11773	16.94	8940	9010	8820	11540	6220	8880	8919.30	1.84	-3113	9126	9002	8756	8632	8386	9065	8695	89	2660	500	6210	10	1	17752276	1576	23.37	1.57	12	0.07	380.00	5655.00	12680	20240314	-29.97	6010	20231107	47.75	12680	-29.97	20240314	7100	25.07	20240805	12680	-29.97	20240314	6010	47.75	20231107	3.69	N	234690	500	88 억	326239	N	N	N	N
90	20240814	160939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	380	2	4.47	581356370	67278	53.16	8620	8880	8510	11050	5950	8500	8638.18	1.81	5038	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1576	23.37	1.57	12	0.38	380.00	5655.00	12680	20240314	-29.97	6010	20231107	47.75	12680	-29.97	20240314	7100	25.07	20240805	12680	-29.97	20240314	6010	47.75	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
91	20240814	150941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	210	2	2.47	475703850	55295	43.69	8620	8790	8510	11050	5950	8500	8603.02	1.81	4146	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1546	22.92	1.54	12	0.31	380.00	5655.00	12680	20240314	-31.31	6010	20231107	44.93	12680	-31.31	20240314	7100	22.68	20240805	12680	-31.31	20240314	6010	44.93	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
92	20240814	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	210	2	2.47	408852000	47582	37.60	8620	8790	8510	11050	5950	8500	8592.58	1.81	875	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1546	22.92	1.54	12	0.27	380.00	5655.00	12680	20240314	-31.31	6010	20231107	44.93	12680	-31.31	20240314	7100	22.68	20240805	12680	-31.31	20240314	6010	44.93	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
93	20240814	130943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8560	60	2	0.71	263039000	30802	24.34	8620	8620	8510	11050	5950	8500	8539.67	1.81	2281	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1520	22.53	1.51	12	0.17	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7100	20.56	20240805	12680	-32.49	20240314	6010	42.43	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
94	20240814	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8520	20	2	0.24	243887840	28562	22.57	8620	8620	8510	11050	5950	8500	8538.89	1.81	2739	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1512	22.42	1.51	12	0.16	380.00	5655.00	12680	20240314	-32.81	6010	20231107	41.76	12680	-32.81	20240314	7100	20.00	20240805	12680	-32.81	20240314	6010	41.76	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
95	20240814	110934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8530	30	2	0.35	225426230	26396	20.86	8620	8620	8510	11050	5950	8500	8540.17	1.81	2803	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1514	22.45	1.51	12	0.15	380.00	5655.00	12680	20240314	-32.73	6010	20231107	41.93	12680	-32.73	20240314	7100	20.14	20240805	12680	-32.73	20240314	6010	41.93	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
96	20240814	100932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8520	20	2	0.24	156319080	18295	14.46	8620	8620	8510	11050	5950	8500	8544.36	1.81	809	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1512	22.42	1.51	12	0.10	380.00	5655.00	12680	20240314	-32.81	6010	20231107	41.76	12680	-32.81	20240314	7100	20.00	20240805	12680	-32.81	20240314	6010	41.76	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
97	20240814	091005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8570	70	2	0.82	49026040	5725	4.52	8620	8620	8510	11050	5950	8500	8563.50	1.81	2870	9226	8862	8656	8292	8086	8760	8190	89	2550	500	5950	10	1	17752276	1521	22.55	1.52	12	0.03	380.00	5655.00	12680	20240314	-32.41	6010	20231107	42.60	12680	-32.41	20240314	7100	20.70	20240805	12680	-32.41	20240314	6010	42.60	20231107	3.66	N	234690	500	88 억	321145	N	N	N	N
98	20240813	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8500	-450	5	-5.03	1076453410	124536	64.10	8940	9020	8450	11630	6270	8950	8641.86	1.75	9303	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1509	22.37	1.50	12	0.70	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7100	19.72	20240805	12680	-32.97	20240314	6010	41.43	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
99	20240813	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	-410	5	-4.58	1051150810	121567	62.57	8940	9020	8450	11630	6270	8950	8644.80	1.75	9566	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1516	22.47	1.51	12	0.68	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7100	20.28	20240805	12680	-32.65	20240314	6010	42.10	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
100	20240813	140931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8550	-400	5	-4.47	752002960	86347	44.45	8940	9020	8550	11630	6270	8950	8706.98	1.75	5303	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1518	22.50	1.51	12	0.49	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7100	20.42	20240805	12680	-32.57	20240314	6010	42.26	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
101	20240813	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8580	-370	5	-4.13	702097850	80520	41.45	8940	9020	8550	11630	6270	8950	8717.39	1.75	5963	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1523	22.58	1.52	12	0.45	380.00	5655.00	12680	20240314	-32.33	6010	20231107	42.76	12680	-32.33	20240314	7100	20.85	20240805	12680	-32.33	20240314	6010	42.76	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
102	20240813	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8550	-400	5	-4.47	640716290	73369	37.77	8940	9020	8550	11630	6270	8950	8730.56	1.75	7524	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1518	22.50	1.51	12	0.41	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7100	20.42	20240805	12680	-32.57	20240314	6010	42.26	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
103	20240813	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8570	-380	5	-4.25	596874740	68252	35.13	8940	9020	8550	11630	6270	8950	8742.89	1.75	8312	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1521	22.55	1.52	12	0.38	380.00	5655.00	12680	20240314	-32.41	6010	20231107	42.60	12680	-32.41	20240314	7100	20.70	20240805	12680	-32.41	20240314	6010	42.60	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
104	20240813	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8600	-350	5	-3.91	475682190	54154	27.87	8940	9020	8600	11630	6270	8950	8781.55	1.75	7330	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1527	22.63	1.52	12	0.31	380.00	5655.00	12680	20240314	-32.18	6010	20231107	43.09	12680	-32.18	20240314	7100	21.13	20240805	12680	-32.18	20240314	6010	43.09	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
105	20240813	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-200	5	-2.23	182453410	20484	10.54	8940	9020	8740	11630	6270	8950	8905.49	1.75	4974	9343	9146	9023	8826	8703	9085	8765	89	2680	500	6260	10	1	17752276	1553	23.03	1.55	12	0.12	380.00	5655.00	12680	20240314	-30.99	6010	20231107	45.59	12680	-30.99	20240314	7100	23.24	20240805	12680	-30.99	20240314	6010	45.59	20231107	3.69	N	234690	500	88 억	311425	N	N	N	N
106	20240812	160917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	180	2	2.05	1749518930	193319	192.40	9100	9220	8900	11400	6140	8770	9049.98	1.83	-11044	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1589	23.55	1.58	12	1.09	380.00	5655.00	12680	20240314	-29.42	6010	20231107	48.92	12680	-29.42	20240314	7100	26.06	20240805	12680	-29.42	20240314	6010	48.92	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
107	20240812	150919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	230	2	2.62	1723431630	190409	189.50	9100	9220	8900	11400	6140	8770	9051.21	1.83	-11172	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1598	23.68	1.59	12	1.07	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7100	26.76	20240805	12680	-29.02	20240314	6010	49.75	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
108	20240812	140919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	180	2	2.05	1556310690	171850	171.03	9100	9220	8900	11400	6140	8770	9056.22	1.83	-7231	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1589	23.55	1.58	12	0.97	380.00	5655.00	12680	20240314	-29.42	6010	20231107	48.92	12680	-29.42	20240314	7100	26.06	20240805	12680	-29.42	20240314	6010	48.92	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
109	20240812	130915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	220	2	2.51	1445796490	159471	158.71	9100	9220	8900	11400	6140	8770	9066.20	1.83	-4832	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1596	23.66	1.59	12	0.90	380.00	5655.00	12680	20240314	-29.10	6010	20231107	49.58	12680	-29.10	20240314	7100	26.62	20240805	12680	-29.10	20240314	6010	49.58	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
110	20240812	120916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	250	2	2.85	1342067750	147945	147.24	9100	9220	8900	11400	6140	8770	9071.40	1.83	-2485	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1601	23.74	1.60	12	0.83	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7100	27.04	20240805	12680	-28.86	20240314	6010	50.08	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
111	20240812	110917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	250	2	2.85	1268666370	139803	139.14	9100	9220	8900	11400	6140	8770	9074.67	1.83	-5348	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1601	23.74	1.60	12	0.79	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7100	27.04	20240805	12680	-28.86	20240314	6010	50.08	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
112	20240812	100909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	230	2	2.62	1084903980	119450	118.88	9100	9220	8900	11400	6140	8770	9082.49	1.83	-14497	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1598	23.68	1.59	12	0.67	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7100	26.76	20240805	12680	-29.02	20240314	6010	49.75	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
113	20240812	090907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	400	2	4.56	646999610	70780	70.44	9100	9220	9020	11400	6140	8770	9140.99	1.83	-10969	9136	8952	8786	8602	8436	9045	8695	89	2630	500	6130	10	1	17752276	1628	24.13	1.62	12	0.40	380.00	5655.00	12680	20240314	-27.68	6010	20231107	52.58	12680	-27.68	20240314	7100	29.15	20240805	12680	-27.68	20240314	6010	52.58	20231107	3.32	N	234690	500	88 억	324284	N	N	N	N
114	20240809	160904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8770	70	2	0.80	870562720	99381	11.34	8700	8970	8620	11310	6090	8700	8759.85	1.77	10019	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1557	23.08	1.55	12	0.56	380.00	5655.00	12680	20240314	-30.84	6010	20231107	45.92	12680	-30.84	20240314	7100	23.52	20240805	12680	-30.84	20240314	6010	45.92	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
115	20240809	150924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	90	2	1.03	825110900	94204	10.75	8700	8970	8620	11310	6090	8700	8758.77	1.77	9552	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1560	23.13	1.55	12	0.53	380.00	5655.00	12680	20240314	-30.68	6010	20231107	46.26	12680	-30.68	20240314	7100	23.80	20240805	12680	-30.68	20240314	6010	46.26	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
116	20240809	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	90	2	1.03	764596920	87345	9.96	8700	8970	8620	11310	6090	8700	8753.76	1.77	8905	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1560	23.13	1.55	12	0.49	380.00	5655.00	12680	20240314	-30.68	6010	20231107	46.26	12680	-30.68	20240314	7100	23.80	20240805	12680	-30.68	20240314	6010	46.26	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
117	20240809	130921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	250	2	2.87	698100320	79814	9.11	8700	8970	8620	11310	6090	8700	8746.59	1.77	10802	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1589	23.55	1.58	12	0.45	380.00	5655.00	12680	20240314	-29.42	6010	20231107	48.92	12680	-29.42	20240314	7100	26.06	20240805	12680	-29.42	20240314	6010	48.92	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
118	20240809	120920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	60	2	0.69	514156050	59082	6.74	8700	8840	8620	11310	6090	8700	8702.41	1.77	13723	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1555	23.05	1.55	12	0.33	380.00	5655.00	12680	20240314	-30.91	6010	20231107	45.76	12680	-30.91	20240314	7100	23.38	20240805	12680	-30.91	20240314	6010	45.76	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
119	20240809	110913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	0	3	0.00	378191590	43426	4.95	8700	8840	8620	11310	6090	8700	8708.87	1.77	13897	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1544	22.89	1.54	12	0.24	380.00	5655.00	12680	20240314	-31.39	6010	20231107	44.76	12680	-31.39	20240314	7100	22.54	20240805	12680	-31.39	20240314	6010	44.76	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
120	20240809	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	30	2	0.34	331184880	38036	4.34	8700	8840	8620	11310	6090	8700	8707.14	1.77	14836	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1550	22.97	1.54	12	0.21	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7100	22.96	20240805	12680	-31.15	20240314	6010	45.26	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
121	20240809	090916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	50	2	0.57	117624280	13449	1.53	8700	8840	8630	11310	6090	8700	8745.95	1.77	7457	9740	9220	8880	8360	8020	9480	8620	89	2610	500	6090	10	1	17752276	1553	23.03	1.55	12	0.08	380.00	5655.00	12680	20240314	-30.99	6010	20231107	45.59	12680	-30.99	20240314	7100	23.24	20240805	12680	-30.99	20240314	6010	45.59	20231107	3.26	N	234690	500	88 억	313921	N	N	N	N
122	20240808	160859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	100	2	1.16	7883745220	876147	678.17	8600	9400	8540	11180	6020	8600	8998.70	2.27	-89305	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1544	22.89	1.54	12	4.94	380.00	5655.00	12680	20240314	-31.39	6010	20231107	44.76	12680	-31.39	20240314	7100	22.54	20240805	12680	-31.39	20240314	6010	44.76	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
123	20240808	150912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8720	120	2	1.40	7752118430	860977	666.43	8600	9400	8540	11180	6020	8600	9004.05	2.27	-91038	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1548	22.95	1.54	12	4.85	380.00	5655.00	12680	20240314	-31.23	6010	20231107	45.09	12680	-31.23	20240314	7100	22.82	20240805	12680	-31.23	20240314	6010	45.09	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
124	20240808	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8780	180	2	2.09	7607639860	844464	653.65	8600	9400	8540	11180	6020	8600	9009.03	2.27	-90903	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1559	23.11	1.55	12	4.76	380.00	5655.00	12680	20240314	-30.76	6010	20231107	46.09	12680	-30.76	20240314	7100	23.66	20240805	12680	-30.76	20240314	6010	46.09	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
125	20240808	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	280	2	3.26	7400310680	820851	635.37	8600	9400	8540	11180	6020	8600	9015.61	2.27	-93699	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1576	23.37	1.57	12	4.62	380.00	5655.00	12680	20240314	-29.97	6010	20231107	47.75	12680	-29.97	20240314	7100	25.07	20240805	12680	-29.97	20240314	6010	47.75	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
126	20240808	120917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	320	2	3.72	7219277950	800518	619.63	8600	9400	8540	11180	6020	8600	9018.47	2.27	-92458	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1584	23.47	1.58	12	4.51	380.00	5655.00	12680	20240314	-29.65	6010	20231107	48.42	12680	-29.65	20240314	7100	25.63	20240805	12680	-29.65	20240314	6010	48.42	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
127	20240808	110910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	280	2	3.26	6888345770	763348	590.86	8600	9400	8540	11180	6020	8600	9024.08	2.27	-97189	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1576	23.37	1.57	12	4.30	380.00	5655.00	12680	20240314	-29.97	6010	20231107	47.75	12680	-29.97	20240314	7100	25.07	20240805	12680	-29.97	20240314	6010	47.75	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
128	20240808	100908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8720	120	2	1.40	6560223710	726176	562.09	8600	9400	8540	11180	6020	8600	9034.17	2.27	-101905	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1548	22.95	1.54	12	4.09	380.00	5655.00	12680	20240314	-31.23	6010	20231107	45.09	12680	-31.23	20240314	7100	22.82	20240805	12680	-31.23	20240314	6010	45.09	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
129	20240808	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	290	2	3.37	1352189830	151482	117.25	8600	9110	8550	11180	6020	8600	8927.27	2.27	-38105	9313	8956	8373	8016	7433	9135	8195	89	2580	500	6020	10	1	17752276	1578	23.39	1.57	12	0.85	380.00	5655.00	12680	20240314	-29.89	6010	20231107	47.92	12680	-29.89	20240314	7100	25.21	20240805	12680	-29.89	20240314	6010	47.92	20231107	3.28	N	234690	500	88 억	402705	N	N	N	N
130	20240807	160849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8600	740	2	9.41	1065953030	126801	163.24	7790	8730	7790	10210	5510	7860	8406.33	2.27	-983	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1527	22.63	1.52	12	0.71	380.00	5655.00	12680	20240314	-32.18	6010	20231107	43.09	12680	-32.18	20240314	7100	21.13	20240805	12680	-32.18	20240314	6010	43.09	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
131	20240807	150900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8620	760	2	9.67	1016273750	121017	155.79	7790	8730	7790	10210	5510	7860	8397.78	2.27	-2142	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1530	22.68	1.52	12	0.68	380.00	5655.00	12680	20240314	-32.02	6010	20231107	43.43	12680	-32.02	20240314	7100	21.41	20240805	12680	-32.02	20240314	6010	43.43	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
132	20240807	140908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	680	2	8.65	594709070	72058	92.77	7790	8560	7790	10210	5510	7860	8253.20	2.27	12158	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1516	22.47	1.51	12	0.41	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7100	20.28	20240805	12680	-32.65	20240314	6010	42.10	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
133	20240807	130901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	370	2	4.71	415654110	50756	65.34	7790	8350	7790	10210	5510	7860	8189.26	2.27	10943	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1461	21.66	1.46	12	0.29	380.00	5655.00	12680	20240314	-35.09	6010	20231107	36.94	12680	-35.09	20240314	7100	15.92	20240805	12680	-35.09	20240314	6010	36.94	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
134	20240807	120904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	380	2	4.83	400162330	48873	62.92	7790	8350	7790	10210	5510	7860	8187.80	2.27	11582	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1463	21.68	1.46	12	0.28	380.00	5655.00	12680	20240314	-35.02	6010	20231107	37.10	12680	-35.02	20240314	7100	16.06	20240805	12680	-35.02	20240314	6010	37.10	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
135	20240807	110902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8290	430	2	5.47	331004370	40483	52.12	7790	8350	7790	10210	5510	7860	8176.38	2.27	5757	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1472	21.82	1.47	12	0.23	380.00	5655.00	12680	20240314	-34.62	6010	20231107	37.94	12680	-34.62	20240314	7100	16.76	20240805	12680	-34.62	20240314	6010	37.94	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
136	20240807	100856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8150	290	2	3.69	220965050	27176	34.99	7790	8280	7790	10210	5510	7860	8130.89	2.27	3143	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1447	21.45	1.44	12	0.15	380.00	5655.00	12680	20240314	-35.73	6010	20231107	35.61	12680	-35.73	20240314	7100	14.79	20240805	12680	-35.73	20240314	6010	35.61	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
137	20240807	090923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7890	30	2	0.38	20264770	2569	3.31	7790	7930	7790	10210	5510	7860	7888.19	2.27	-1423	8333	8096	7713	7476	7093	8215	7595	89	2350	500	5500	10	1	17752276	1401	20.76	1.40	12	0.01	380.00	5655.00	12680	20240314	-37.78	6010	20231107	31.28	12680	-37.78	20240314	7100	11.13	20240805	12680	-37.78	20240314	6010	31.28	20231107	3.74	N	234690	500	88 억	403724	N	N	N	N
138	20240806	160846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7860	610	2	8.41	594993820	77678	41.24	7330	7950	7330	9420	5080	7250	7659.19	2.26	2627	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1395	20.68	1.39	12	0.44	380.00	5655.00	12680	20240314	-38.01	6010	20231107	30.78	12680	-38.01	20240314	7100	10.70	20240805	12680	-38.01	20240314	6010	30.78	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
139	20240806	150858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7900	650	2	8.97	586820280	76639	40.69	7330	7950	7330	9420	5080	7250	7656.94	2.26	2740	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1402	20.79	1.40	12	0.43	380.00	5655.00	12680	20240314	-37.70	6010	20231107	31.45	12680	-37.70	20240314	7100	11.27	20240805	12680	-37.70	20240314	6010	31.45	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
140	20240806	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7790	540	2	7.45	492153490	64511	34.25	7330	7950	7330	9420	5080	7250	7628.99	2.26	1776	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1383	20.50	1.38	12	0.36	380.00	5655.00	12680	20240314	-38.56	6010	20231107	29.62	12680	-38.56	20240314	7100	9.72	20240805	12680	-38.56	20240314	6010	29.62	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
141	20240806	130857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7700	450	2	6.21	442429740	58077	30.83	7330	7950	7330	9420	5080	7250	7617.99	2.26	1002	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1367	20.26	1.36	12	0.33	380.00	5655.00	12680	20240314	-39.27	6010	20231107	28.12	12680	-39.27	20240314	7100	8.45	20240805	12680	-39.27	20240314	6010	28.12	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
142	20240806	120859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7570	320	2	4.41	393790030	51682	27.44	7330	7950	7330	9420	5080	7250	7619.48	2.26	2266	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1344	19.92	1.34	12	0.29	380.00	5655.00	12680	20240314	-40.30	6010	20231107	25.96	12680	-40.30	20240314	7100	6.62	20240805	12680	-40.30	20240314	6010	25.96	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
143	20240806	110847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7710	460	2	6.34	342087350	44878	23.82	7330	7950	7330	9420	5080	7250	7622.61	2.26	675	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1369	20.29	1.36	12	0.25	380.00	5655.00	12680	20240314	-39.20	6010	20231107	28.29	12680	-39.20	20240314	7100	8.59	20240805	12680	-39.20	20240314	6010	28.29	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
144	20240806	100846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7750	500	2	6.90	246769370	32434	17.22	7330	7950	7330	9420	5080	7250	7608.35	2.26	1978	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1376	20.39	1.37	12	0.18	380.00	5655.00	12680	20240314	-38.88	6010	20231107	28.95	12680	-38.88	20240314	7100	9.15	20240805	12680	-38.88	20240314	6010	28.95	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
145	20240806	090854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7500	250	2	3.45	95929600	12713	6.75	7330	7950	7330	9420	5080	7250	7545.79	2.26	-3347	9016	8132	7616	6732	6216	7875	6475	89	2170	500	5070	10	1	17752276	1331	19.74	1.33	12	0.07	380.00	5655.00	12680	20240314	-40.85	6010	20231107	24.79	12680	-40.85	20240314	7100	5.63	20240805	12680	-40.85	20240314	6010	24.79	20231107	3.74	N	234690	500	88 억	401060	N	N	N	N
146	20240805	160835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7250	-1270	5	-14.91	1399703950	184136	224.19	8500	8500	7100	11070	5970	8520	7611.64	2.27	-2366	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1287	19.08	1.28	12	1.04	380.00	5655.00	12680	20240314	-42.82	6010	20231107	20.63	12680	-42.82	20240314	7100	2.11	20240805	12680	-42.82	20240314	6010	20.63	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
147	20240805	150851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7300	-1220	5	-14.32	1246140490	162932	198.38	8500	8500	7100	11070	5970	8520	7648.22	2.27	-4814	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1296	19.21	1.29	12	0.92	380.00	5655.00	12680	20240314	-42.43	6010	20231107	21.46	12680	-42.43	20240314	7100	2.82	20240805	12680	-42.43	20240314	6010	21.46	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
148	20240805	140852	58	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7650	-870	5	-10.21	733729790	93136	113.40	8500	8500	7600	11070	5970	8520	7878.05	2.27	-14815	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1358	20.13	1.35	12	0.52	380.00	5655.00	12680	20240314	-39.67	6010	20231107	27.29	12680	-39.67	20240314	7550	1.32	20240717	12680	-39.67	20240314	6010	27.29	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
149	20240805	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7710	-810	5	-9.51	625022120	78949	96.12	8500	8500	7660	11070	5970	8520	7916.78	2.27	-13431	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1369	20.29	1.36	12	0.44	380.00	5655.00	12680	20240314	-39.20	6010	20231107	28.29	12680	-39.20	20240314	7550	2.12	20240717	12680	-39.20	20240314	6010	28.29	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
150	20240805	120846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7780	-740	5	-8.69	499714340	62813	76.48	8500	8500	7670	11070	5970	8520	7955.59	2.27	-11760	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1381	20.47	1.38	12	0.35	380.00	5655.00	12680	20240314	-38.64	6010	20231107	29.45	12680	-38.64	20240314	7550	3.05	20240717	12680	-38.64	20240314	6010	29.45	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
151	20240805	110844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7860	-660	5	-7.75	367615020	45946	55.94	8500	8500	7860	11070	5970	8520	8001.02	2.27	-10656	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1395	20.68	1.39	12	0.26	380.00	5655.00	12680	20240314	-38.01	6010	20231107	30.78	12680	-38.01	20240314	7550	4.11	20240717	12680	-38.01	20240314	6010	30.78	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
152	20240805	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8020	-500	5	-5.87	232325250	28866	35.15	8500	8500	7950	11070	5970	8520	8048.40	2.27	-4481	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1424	21.11	1.42	12	0.16	380.00	5655.00	12680	20240314	-36.75	6010	20231107	33.44	12680	-36.75	20240314	7550	6.23	20240717	12680	-36.75	20240314	6010	33.44	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
153	20240805	090837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8090	-430	5	-5.05	61401370	7558	9.20	8500	8500	8030	11070	5970	8520	8124.02	2.27	-950	8980	8750	8560	8330	8140	8655	8235	89	2550	500	5960	10	1	17752276	1436	21.29	1.43	12	0.04	380.00	5655.00	12680	20240314	-36.20	6010	20231107	34.61	12680	-36.20	20240314	7550	7.15	20240717	12680	-36.20	20240314	6010	34.61	20231107	3.88	N	234690	500	88 억	403219	N	N	N	N
154	20240802	160830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8520	-330	5	-3.73	699600110	81933	52.76	8670	8790	8370	11500	6200	8850	8538.64	2.38	-18921	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1512	22.42	1.51	12	0.46	380.00	5655.00	12680	20240314	-32.81	6010	20231107	41.76	12680	-32.81	20240314	7550	12.85	20240717	12680	-32.81	20240314	6010	41.76	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
155	20240802	150830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8550	-300	5	-3.39	599519800	70176	45.19	8670	8790	8370	11500	6200	8850	8543.04	2.38	-17603	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1518	22.50	1.51	12	0.40	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7550	13.25	20240717	12680	-32.57	20240314	6010	42.26	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
156	20240802	140834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	-310	5	-3.50	540283730	63211	40.71	8670	8790	8370	11500	6200	8850	8547.25	2.38	-13937	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1516	22.47	1.51	12	0.36	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7550	13.11	20240717	12680	-32.65	20240314	6010	42.10	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
157	20240802	130830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8470	-380	5	-4.29	521566800	61010	39.29	8670	8790	8370	11500	6200	8850	8548.81	2.38	-13094	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1504	22.29	1.50	12	0.34	380.00	5655.00	12680	20240314	-33.20	6010	20231107	40.93	12680	-33.20	20240314	7550	12.19	20240717	12680	-33.20	20240314	6010	40.93	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
158	20240802	120831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8460	-390	5	-4.41	495914210	57971	37.33	8670	8790	8370	11500	6200	8850	8554.46	2.38	-11988	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1502	22.26	1.50	12	0.33	380.00	5655.00	12680	20240314	-33.28	6010	20231107	40.77	12680	-33.28	20240314	7550	12.05	20240717	12680	-33.28	20240314	6010	40.77	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
159	20240802	110830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8650	-200	5	-2.26	372723140	43513	28.02	8670	8790	8470	11500	6200	8850	8565.71	2.38	-11078	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1536	22.76	1.53	12	0.25	380.00	5655.00	12680	20240314	-31.78	6010	20231107	43.93	12680	-31.78	20240314	7550	14.57	20240717	12680	-31.78	20240314	6010	43.93	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
160	20240802	100825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8590	-260	5	-2.94	269476000	31404	20.22	8670	8790	8500	11500	6200	8850	8580.84	2.38	-7435	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1525	22.61	1.52	12	0.18	380.00	5655.00	12680	20240314	-32.26	6010	20231107	42.93	12680	-32.26	20240314	7550	13.77	20240717	12680	-32.26	20240314	6010	42.93	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
161	20240802	090833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-110	5	-1.24	42276760	4870	3.14	8670	8750	8620	11500	6200	8850	8680.64	2.38	-732	9343	9096	8713	8466	8083	9220	8590	89	2650	500	6190	10	1	17752276	1552	23.00	1.55	12	0.03	380.00	5655.00	12680	20240314	-31.07	6010	20231107	45.42	12680	-31.07	20240314	7550	15.76	20240717	12680	-31.07	20240314	6010	45.42	20231107	3.89	N	234690	500	88 억	421810	N	N	N	N
162	20240801	160826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	520	2	6.24	1357096520	154985	215.38	8380	8960	8330	10820	5840	8330	8756.17	2.19	36152	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1571	23.29	1.56	12	0.87	380.00	5655.00	12680	20240314	-30.21	6010	20231107	47.25	12680	-30.21	20240314	7550	17.22	20240717	12680	-30.21	20240314	6010	47.25	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
163	20240801	150847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	500	2	6.00	1281281060	146388	203.43	8380	8960	8330	10820	5840	8330	8752.82	2.19	35814	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1568	23.24	1.56	12	0.82	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7550	16.95	20240717	12680	-30.36	20240314	6010	46.92	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
164	20240801	140839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	600	2	7.20	1037939320	118878	165.20	8380	8960	8330	10820	5840	8330	8731.34	2.19	34010	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1585	23.50	1.58	12	0.67	380.00	5655.00	12680	20240314	-29.57	6010	20231107	48.59	12680	-29.57	20240314	7550	18.28	20240717	12680	-29.57	20240314	6010	48.59	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
165	20240801	130830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	500	2	6.00	728885550	84117	116.90	8380	8860	8330	10820	5840	8330	8665.39	2.19	31113	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1568	23.24	1.56	12	0.47	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7550	16.95	20240717	12680	-30.36	20240314	6010	46.92	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
166	20240801	120834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8780	450	2	5.40	592600990	68665	95.42	8380	8800	8330	10820	5840	8330	8630.59	2.19	26394	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1559	23.11	1.55	12	0.39	380.00	5655.00	12680	20240314	-30.76	6010	20231107	46.09	12680	-30.76	20240314	7550	16.29	20240717	12680	-30.76	20240314	6010	46.09	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
167	20240801	110835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	360	2	4.32	246770360	29041	40.36	8380	8690	8330	10820	5840	8330	8497.67	2.19	10405	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1543	22.87	1.54	12	0.16	380.00	5655.00	12680	20240314	-31.47	6010	20231107	44.59	12680	-31.47	20240314	7550	15.10	20240717	12680	-31.47	20240314	6010	44.59	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
168	20240801	100830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8390	60	2	0.72	79154440	9412	13.08	8380	8470	8330	10820	5840	8330	8410.48	2.19	4415	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1489	22.08	1.48	12	0.05	380.00	5655.00	12680	20240314	-33.83	6010	20231107	39.60	12680	-33.83	20240314	7550	11.13	20240717	12680	-33.83	20240314	6010	39.60	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N
169	20240801	090821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8350	20	2	0.24	15507540	1852	2.57	8380	8400	8330	10820	5840	8330	8374.91	2.19	516	8736	8532	8396	8192	8056	8465	8125	89	2490	500	5830	10	1	17752276	1482	21.97	1.48	12	0.01	380.00	5655.00	12680	20240314	-34.15	6010	20231107	38.94	12680	-34.15	20240314	7550	10.60	20240717	12680	-34.15	20240314	6010	38.94	20231107	3.86	N	234690	500	88 억	389187	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History