KissMeData/078140/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160652	57	100.00	KOSDAQ		제약	N	N	N	N	N	15850	-370	5	-2.28	12446165800	774497	27.82	16220	16640	15590	21050	11360	16220	16070.34	1.17	10244	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1757	42.04	1.46	12	6.99	377.00	10889.00	20550	20240725	-22.87	8030	20231030	97.38	20550	-22.87	20240725	8490	86.69	20240125	20550	-22.87	20240725	8030	97.38	20231030	8.83	N	078140	500	55 억	129843	N	N	7	N	N
3	20240731	150659	57	100.00	KOSDAQ		제약	N	N	N	N	N	15820	-400	5	-2.47	11835794770	735899	26.43	16220	16640	15590	21050	11360	16220	16083.37	1.17	6833	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1754	41.96	1.45	12	6.64	377.00	10889.00	20550	20240725	-23.02	8030	20231030	97.01	20550	-23.02	20240725	8490	86.34	20240125	20550	-23.02	20240725	8030	97.01	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
4	20240731	140658	57	100.00	KOSDAQ		제약	N	N	N	N	N	15650	-570	5	-3.51	10854322980	673646	24.19	16220	16640	15590	21050	11360	16220	16112.73	1.17	4277	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1735	41.51	1.44	12	6.08	377.00	10889.00	20550	20240725	-23.84	8030	20231030	94.89	20550	-23.84	20240725	8490	84.33	20240125	20550	-23.84	20240725	8030	94.89	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
5	20240731	130657	57	100.00	KOSDAQ		제약	N	N	N	N	N	15890	-330	5	-2.03	9154673860	565386	20.31	16220	16640	15800	21050	11360	16220	16191.88	1.17	-8211	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1762	42.15	1.46	12	5.10	377.00	10889.00	20550	20240725	-22.68	8030	20231030	97.88	20550	-22.68	20240725	8490	87.16	20240125	20550	-22.68	20240725	8030	97.88	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
6	20240731	120657	57	100.00	KOSDAQ		제약	N	N	N	N	N	15850	-370	5	-2.28	8600365110	530633	19.06	16220	16640	15800	21050	11360	16220	16207.74	1.17	-7268	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1757	42.04	1.46	12	4.79	377.00	10889.00	20550	20240725	-22.87	8030	20231030	97.38	20550	-22.87	20240725	8490	86.69	20240125	20550	-22.87	20240725	8030	97.38	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
7	20240731	110659	57	100.00	KOSDAQ		제약	N	N	N	N	N	16250	30	2	0.18	6806529060	418343	15.02	16220	16640	15880	21050	11360	16220	16270.26	1.17	-14547	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1802	43.10	1.49	12	3.77	377.00	10889.00	20550	20240725	-20.92	8030	20231030	102.37	20550	-20.92	20240725	8490	91.40	20240125	20550	-20.92	20240725	8030	102.37	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
8	20240731	100657	57	100.00	KOSDAQ		제약	N	N	N	N	N	16310	90	2	0.55	4153846230	256764	9.22	16220	16430	15880	21050	11360	16220	16177.61	1.17	7529	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1808	43.26	1.50	12	2.32	377.00	10889.00	20550	20240725	-20.63	8030	20231030	103.11	20550	-20.63	20240725	8490	92.11	20240125	20550	-20.63	20240725	8030	103.11	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
9	20240731	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	16370	150	2	0.92	999849240	61679	2.22	16220	16430	16100	21050	11360	16220	16210.46	1.17	7886	19660	17940	17020	15300	14380	17480	14840	55	4830	500	11670	10	1	11086579	1815	43.42	1.50	12	0.56	377.00	10889.00	20550	20240725	-20.34	8030	20231030	103.86	20550	-20.34	20240725	8490	92.82	20240125	20550	-20.34	20240725	8030	103.86	20231030	8.83	N	078140	500	55 억	129843	N	N	190	N	N
10	20240730	160640	57	100.00	KOSDAQ		제약	N	N	N	N	N	16220	-800	5	-4.70	48632527590	2751808	208.22	18000	18740	16100	22100	11920	17020	17674.62	1.95	-84927	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1798	43.02	1.49	12	24.82	377.00	10889.00	20550	20240725	-21.07	8030	20231030	101.99	20550	-21.07	20240725	8490	91.05	20240125	20550	-21.07	20240725	8030	101.99	20231030	8.39	N	078140	500	55 억	216208	N	N	190	N	N
11	20240730	150651	57	100.00	KOSDAQ		제약	N	N	N	N	N	16220	-800	5	-4.70	47361219410	2673414	202.29	18000	18740	16100	22100	11920	17020	17715.63	1.95	-110202	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1798	43.02	1.49	12	24.11	377.00	10889.00	20550	20240725	-21.07	8030	20231030	101.99	20550	-21.07	20240725	8490	91.05	20240125	20550	-21.07	20240725	8030	101.99	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
12	20240730	140643	57	100.00	KOSDAQ		제약	N	N	N	N	N	16590	-430	5	-2.53	44931310540	2524370	191.01	18000	18740	16210	22100	11920	17020	17799.02	1.95	-124117	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1839	44.01	1.52	12	22.77	377.00	10889.00	20550	20240725	-19.27	8030	20231030	106.60	20550	-19.27	20240725	8490	95.41	20240125	20550	-19.27	20240725	8030	106.60	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
13	20240730	130649	57	100.00	KOSDAQ		제약	N	N	N	N	N	17060	40	2	0.24	39805303990	2214488	167.57	18000	18740	17000	22100	11920	17020	17974.95	1.95	-139722	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1891	45.25	1.57	12	19.97	377.00	10889.00	20550	20240725	-16.98	8030	20231030	112.45	20550	-16.98	20240725	8490	100.94	20240125	20550	-16.98	20240725	8030	112.45	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
14	20240730	120642	57	100.00	KOSDAQ		제약	N	N	N	N	N	17230	210	2	1.23	38644412380	2146623	162.43	18000	18740	17000	22100	11920	17020	18002.42	1.95	-133797	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1910	45.70	1.58	12	19.36	377.00	10889.00	20550	20240725	-16.16	8030	20231030	114.57	20550	-16.16	20240725	8490	102.94	20240125	20550	-16.16	20240725	8030	114.57	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
15	20240730	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	17190	170	2	1.00	37638061250	2088364	158.02	18000	18740	17000	22100	11920	17020	18022.75	1.95	-143794	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1906	45.60	1.58	12	18.84	377.00	10889.00	20550	20240725	-16.35	8030	20231030	114.07	20550	-16.35	20240725	8490	102.47	20240125	20550	-16.35	20240725	8030	114.07	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
16	20240730	100650	57	100.00	KOSDAQ		제약	N	N	N	N	N	17510	490	2	2.88	33518440780	1849758	139.97	18000	18740	17400	22100	11920	17020	18120.45	1.95	-140732	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	1941	46.45	1.61	12	16.68	377.00	10889.00	20550	20240725	-14.79	8030	20231030	118.06	20550	-14.79	20240725	8490	106.24	20240125	20550	-14.79	20240725	8030	118.06	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
17	20240730	090651	57	100.00	KOSDAQ		제약	N	N	N	N	N	18370	1350	2	7.93	18840878040	1029408	77.89	18000	18740	18000	22100	11920	17020	18302.63	1.95	-95267	18586	17802	17376	16592	16166	17590	16380	55	5080	500	12250	10	1	11086579	2037	48.73	1.69	12	9.29	377.00	10889.00	20550	20240725	-10.61	8030	20231030	128.77	20550	-10.61	20240725	8490	116.37	20240125	20550	-10.61	20240725	8030	128.77	20231030	8.39	N	078140	500	55 억	216208	N	N	15	N	N
18	20240729	160639	57	100.00	KOSDAQ		제약	N	N	N	N	N	17020	-1510	5	-8.15	17320221020	997314	86.01	18150	18160	16950	24050	12980	18530	17367.14	1.30	73741	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1887	45.15	1.56	12	9.00	377.00	10889.00	20550	20240725	-17.18	7950	20230721	114.09	20550	-17.18	20240725	8490	100.47	20240125	20550	-17.18	20240725	8030	111.96	20231030	7.88	N	078140	500	55 억	143895	N	N	15	N	N
19	20240729	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	16990	-1540	5	-8.31	15851765060	911073	78.57	18150	18160	16950	24050	12980	18530	17398.32	1.30	63033	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1884	45.07	1.56	12	8.22	377.00	10889.00	20550	20240725	-17.32	7950	20230721	113.71	20550	-17.32	20240725	8490	100.12	20240125	20550	-17.32	20240725	8030	111.58	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
20	20240729	140652	57	100.00	KOSDAQ		제약	N	N	N	N	N	17210	-1320	5	-7.12	13723695470	786622	67.84	18150	18160	17090	24050	12980	18530	17445.61	1.30	46543	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1908	45.65	1.58	12	7.10	377.00	10889.00	20550	20240725	-16.25	7950	20230721	116.48	20550	-16.25	20240725	8490	102.71	20240125	20550	-16.25	20240725	8030	114.32	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
21	20240729	130653	57	100.00	KOSDAQ		제약	N	N	N	N	N	17300	-1230	5	-6.64	12633645070	723359	62.38	18150	18160	17090	24050	12980	18530	17464.44	1.30	32935	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1918	45.89	1.59	12	6.52	377.00	10889.00	20550	20240725	-15.82	7950	20230721	117.61	20550	-15.82	20240725	8490	103.77	20240125	20550	-15.82	20240725	8030	115.44	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
22	20240729	120647	57	100.00	KOSDAQ		제약	N	N	N	N	N	17330	-1200	5	-6.48	11512644930	658330	56.78	18150	18160	17090	24050	12980	18530	17486.78	1.30	22698	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1921	45.97	1.59	12	5.94	377.00	10889.00	20550	20240725	-15.67	7950	20230721	117.99	20550	-15.67	20240725	8490	104.12	20240125	20550	-15.67	20240725	8030	115.82	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
23	20240729	110644	57	100.00	KOSDAQ		제약	N	N	N	N	N	17370	-1160	5	-6.26	8860121070	504393	43.50	18150	18160	17250	24050	12980	18530	17564.85	1.30	16119	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1926	46.07	1.60	12	4.55	377.00	10889.00	20550	20240725	-15.47	7950	20230721	118.49	20550	-15.47	20240725	8490	104.59	20240125	20550	-15.47	20240725	8030	116.31	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
24	20240729	100641	57	100.00	KOSDAQ		제약	N	N	N	N	N	17490	-1040	5	-5.61	7263445660	413182	35.63	18150	18160	17250	24050	12980	18530	17578.02	1.30	-6262	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1939	46.39	1.61	12	3.73	377.00	10889.00	20550	20240725	-14.89	7950	20230721	120.00	20550	-14.89	20240725	8490	106.01	20240125	20550	-14.89	20240725	8030	117.81	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
25	20240729	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	17530	-1000	5	-5.40	2982916590	168634	14.54	18150	18160	17250	24050	12980	18530	17685.94	1.30	-13084	19336	18932	18486	18082	17636	19135	18285	55	5520	500	13340	10	1	11086579	1943	46.50	1.61	12	1.52	377.00	10889.00	20550	20240725	-14.70	7950	20230721	120.50	20550	-14.70	20240725	8490	106.48	20240125	20550	-14.70	20240725	8030	118.31	20231030	7.88	N	078140	500	55 억	143895	N	N	207	N	N
26	20240726	160631	57	100.00	KOSDAQ		제약	N	N	N	N	N	18530	90	2	0.49	20894068760	1127324	25.44	18500	18890	18040	23950	12910	18440	18534.29	1.49	-21187	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2054	49.15	1.70	12	10.17	377.00	10889.00	20550	20240725	-9.83	7740	20230720	139.41	20550	-9.83	20240725	8490	118.26	20240125	20550	-9.83	20240725	8030	130.76	20231030	7.94	N	078140	500	55 억	164854	N	N	207	N	N
27	20240726	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	18650	210	2	1.14	19620186630	1058548	23.88	18500	18890	18040	23950	12910	18440	18535.06	1.49	-2521	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2068	49.47	1.71	12	9.55	377.00	10889.00	20550	20240725	-9.25	7740	20230720	140.96	20550	-9.25	20240725	8490	119.67	20240125	20550	-9.25	20240725	8030	132.25	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
28	20240726	140639	57	100.00	KOSDAQ		제약	N	N	N	N	N	18370	-70	5	-0.38	17504587660	944501	21.31	18500	18890	18040	23950	12910	18440	18533.23	1.49	-7146	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2037	48.73	1.69	12	8.52	377.00	10889.00	20550	20240725	-10.61	7740	20230720	137.34	20550	-10.61	20240725	8490	116.37	20240125	20550	-10.61	20240725	8030	128.77	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
29	20240726	130639	57	100.00	KOSDAQ		제약	N	N	N	N	N	18580	140	2	0.76	16427594420	885902	19.99	18500	18890	18040	23950	12910	18440	18543.44	1.49	-4245	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2060	49.28	1.71	12	7.99	377.00	10889.00	20550	20240725	-9.59	7740	20230720	140.05	20550	-9.59	20240725	8490	118.85	20240125	20550	-9.59	20240725	8030	131.38	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
30	20240726	120643	57	100.00	KOSDAQ		제약	N	N	N	N	N	18610	170	2	0.92	14914872270	803865	18.14	18500	18890	18040	23950	12910	18440	18554.05	1.49	-8995	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2063	49.36	1.71	12	7.25	377.00	10889.00	20550	20240725	-9.44	7740	20230720	140.44	20550	-9.44	20240725	8490	119.20	20240125	20550	-9.44	20240725	8030	131.76	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
31	20240726	110641	57	100.00	KOSDAQ		제약	N	N	N	N	N	18790	350	2	1.90	13331406570	719386	16.23	18500	18890	18040	23950	12910	18440	18531.74	1.49	-10139	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2083	49.84	1.73	12	6.49	377.00	10889.00	20550	20240725	-8.56	7740	20230720	142.76	20550	-8.56	20240725	8490	121.32	20240125	20550	-8.56	20240725	8030	134.00	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
32	20240726	100639	57	100.00	KOSDAQ		제약	N	N	N	N	N	18530	90	2	0.49	8112294520	440439	9.94	18500	18750	18040	23950	12910	18440	18418.62	1.49	-8242	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2054	49.15	1.70	12	3.97	377.00	10889.00	20550	20240725	-9.83	7740	20230720	139.41	20550	-9.83	20240725	8490	118.26	20240125	20550	-9.83	20240725	8030	130.76	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
33	20240726	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	18630	190	2	1.03	2668376960	144505	3.26	18500	18730	18170	23950	12910	18440	18465.77	1.49	-21414	21686	20062	18926	17302	16166	19495	16735	55	5510	500	13270	10	1	11086579	2065	49.42	1.71	12	1.30	377.00	10889.00	20550	20240725	-9.34	7740	20230720	140.70	20550	-9.34	20240725	8490	119.43	20240125	20550	-9.34	20240725	8030	132.00	20231030	7.94	N	078140	500	55 억	164854	N	N	236	N	N
34	20240725	160635	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18440	-480	5	-2.54	84044663910	4386456	154.49	18990	20550	17790	24550	13250	18920	19161.02	1.76	-46111	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2044	48.91	1.69	12	39.57	377.00	10889.00	20550	20240725	-10.27	7740	20230720	138.24	20550	-10.27	20240725	8490	117.20	20240125	20550	-10.27	20240725	8030	129.64	20231030	7.72	N	078140	500	55 억	195014	N	N	236	N	N
35	20240725	150644	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18520	-400	5	-2.11	81205269470	4230659	149.01	18990	20550	17790	24550	13250	18920	19194.73	1.76	-72464	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2053	49.12	1.70	12	38.16	377.00	10889.00	20550	20240725	-9.88	7740	20230720	139.28	20550	-9.88	20240725	8490	118.14	20240125	20550	-9.88	20240725	8030	130.64	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
36	20240725	140643	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18550	-370	5	-1.96	78283419450	4072222	143.43	18990	20550	17790	24550	13250	18920	19224.05	1.76	-92982	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2057	49.20	1.70	12	36.73	377.00	10889.00	20550	20240725	-9.73	7740	20230720	139.66	20550	-9.73	20240725	8490	118.49	20240125	20550	-9.73	20240725	8030	131.01	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
37	20240725	130638	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18250	-670	5	-3.54	74616146110	3872790	136.40	18990	20550	17790	24550	13250	18920	19267.12	1.76	-134419	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2023	48.41	1.68	12	34.93	377.00	10889.00	20550	20240725	-11.19	7740	20230720	135.79	20550	-11.19	20240725	8490	114.96	20240125	20550	-11.19	20240725	8030	127.27	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
38	20240725	120641	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18190	-730	5	-3.86	72811526960	3773598	132.91	18990	20550	17790	24550	13250	18920	19295.38	1.76	-141476	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2017	48.25	1.67	12	34.04	377.00	10889.00	20550	20240725	-11.48	7740	20230720	135.01	20550	-11.48	20240725	8490	114.25	20240125	20550	-11.48	20240725	8030	126.53	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
39	20240725	110637	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18960	40	2	0.21	62050828960	3184839	112.17	18990	20550	18610	24550	13250	18920	19483.88	1.76	-135661	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2102	50.29	1.74	12	28.73	377.00	10889.00	20550	20240725	-7.74	7740	20230720	144.96	20550	-7.74	20240725	8490	123.32	20240125	20550	-7.74	20240725	8030	136.11	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
40	20240725	100636	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	-60	5	-0.32	19288891810	1010933	35.61	18990	19500	18610	24550	13250	18920	19080.91	1.76	-88041	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2091	50.03	1.73	12	9.12	377.00	10889.00	20100	20240723	-6.17	7740	20230720	143.67	20100	-6.17	20240723	8490	122.14	20240125	20100	-6.17	20240723	8030	134.87	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
41	20240725	090634	57	100.00	KOSDAQ		제약	N	N	N	N	N	19140	220	2	1.16	5641176560	295629	10.41	18990	19400	18610	24550	13250	18920	19084.11	1.76	-50099	20066	19492	19086	18512	18106	19780	18800	55	5630	500	13620	10	1	11086579	2122	50.77	1.76	12	2.67	377.00	10889.00	20100	20240723	-4.78	7740	20230720	147.29	20100	-4.78	20240723	8490	125.44	20240125	20100	-4.78	20240723	8030	138.36	20231030	7.72	N	078140	500	55 억	195014	N	N	4183	N	N
42	20240724	160630	57	100.00	KOSDAQ		제약	N	N	N	N	N	18920	-30	5	-0.16	52092072720	2720855	18.89	18790	19660	18680	24600	13270	18950	19147.18	1.40	58996	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2098	50.19	1.74	12	24.54	377.00	10889.00	20100	20240723	-5.87	7740	20230720	144.44	20100	-5.87	20240723	8490	122.85	20240125	20100	-5.87	20240723	8030	135.62	20231030	7.55	N	078140	500	55 억	155057	N	N	4183	N	N
43	20240724	150641	57	100.00	KOSDAQ		제약	N	N	N	N	N	19130	180	2	0.95	49509546820	2584770	17.94	18790	19660	18680	24600	13270	18950	19154.46	1.40	66038	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2121	50.74	1.76	12	23.31	377.00	10889.00	20100	20240723	-4.83	7740	20230720	147.16	20100	-4.83	20240723	8490	125.32	20240125	20100	-4.83	20240723	8030	138.23	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
44	20240724	140636	57	100.00	KOSDAQ		제약	N	N	N	N	N	19120	170	2	0.90	46284562850	2416348	16.77	18790	19660	18680	24600	13270	18950	19154.90	1.40	69363	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2120	50.72	1.76	12	21.80	377.00	10889.00	20100	20240723	-4.88	7740	20230720	147.03	20100	-4.88	20240723	8490	125.21	20240125	20100	-4.88	20240723	8030	138.11	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
45	20240724	130643	57	100.00	KOSDAQ		제약	N	N	N	N	N	19030	80	2	0.42	40611372800	2121283	14.73	18790	19660	18680	24600	13270	18950	19144.87	1.40	78412	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2110	50.48	1.75	12	19.13	377.00	10889.00	20100	20240723	-5.32	7740	20230720	145.87	20100	-5.32	20240723	8490	124.15	20240125	20100	-5.32	20240723	8030	136.99	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
46	20240724	120641	57	100.00	KOSDAQ		제약	N	N	N	N	N	18850	-100	5	-0.53	38011192730	1984996	13.78	18790	19660	18680	24600	13270	18950	19149.42	1.40	77944	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2090	50.00	1.73	12	17.90	377.00	10889.00	20100	20240723	-6.22	7740	20230720	143.54	20100	-6.22	20240723	8490	122.03	20240125	20100	-6.22	20240723	8030	134.74	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
47	20240724	110639	57	100.00	KOSDAQ		제약	N	N	N	N	N	18950	0	3	0.00	35474448310	1851238	12.85	18790	19660	18680	24600	13270	18950	19162.74	1.40	79147	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2101	50.27	1.74	12	16.70	377.00	10889.00	20100	20240723	-5.72	7740	20230720	144.83	20100	-5.72	20240723	8490	123.20	20240125	20100	-5.72	20240723	8030	135.99	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
48	20240724	100645	57	100.00	KOSDAQ		제약	N	N	N	N	N	19120	170	2	0.90	30681142940	1597784	11.09	18790	19660	18790	24600	13270	18950	19202.57	1.40	66697	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2120	50.72	1.76	12	14.41	377.00	10889.00	20100	20240723	-4.88	7740	20230720	147.03	20100	-4.88	20240723	8490	125.21	20240125	20100	-4.88	20240723	8030	138.11	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
49	20240724	090635	57	100.00	KOSDAQ		제약	N	N	N	N	N	19010	60	2	0.32	4786506360	252469	1.75	18790	19150	18790	24600	13270	18950	18958.85	1.40	-6964	22363	20656	18393	16686	14423	21510	17540	55	5650	500	13640	10	1	11086579	2108	50.42	1.75	12	2.28	377.00	10889.00	20100	20240723	-5.42	7740	20230720	145.61	20100	-5.42	20240723	8490	123.91	20240125	20100	-5.42	20240723	8030	136.74	20231030	7.55	N	078140	500	55 억	155057	N	N	5840	N	N
50	20240723	160628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18950	3460	2	22.34	270198111460	14315171	695.04	16210	20100	16130	20100	10850	15490	18874.91	0.64	85438	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2101	50.27	1.74	12	129.12	377.00	10889.00	20100	20240723	-5.72	7740	20230720	144.83	20100	-5.72	20240723	8490	123.20	20240125	20100	-5.72	20240723	8030	135.99	20231030	7.74	N	078140	500	55 억	70755	N	N	5840	N	N
51	20240723	150642	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19060	3570	2	23.05	262400356310	13902594	675.00	16210	20100	16130	20100	10850	15490	18874.20	0.64	65456	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2113	50.56	1.75	12	125.40	377.00	10889.00	20100	20240723	-5.17	7740	20230720	146.25	20100	-5.17	20240723	8490	124.50	20240125	20100	-5.17	20240723	8030	137.36	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
52	20240723	140631	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19090	3600	2	23.24	233981170570	12411519	602.61	16210	20100	16130	20100	10850	15490	18851.94	0.64	35996	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2116	50.64	1.75	12	111.95	377.00	10889.00	20100	20240723	-5.02	7740	20230720	146.64	20100	-5.02	20240723	8490	124.85	20240125	20100	-5.02	20240723	8030	137.73	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
53	20240723	130628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19600	4110	2	26.53	218903363600	11628102	564.57	16210	20100	16130	20100	10850	15490	18825.37	0.64	54451	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2173	51.99	1.80	12	104.88	377.00	10889.00	20100	20240723	-2.49	7740	20230720	153.23	20100	-2.49	20240723	8490	130.86	20240125	20100	-2.49	20240723	8030	144.08	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
54	20240723	120633	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19830	4340	2	28.02	206849339270	11011974	534.66	16210	20100	16130	20100	10850	15490	18784.04	0.64	29997	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2198	52.60	1.82	12	99.33	377.00	10889.00	20100	20240723	-1.34	7740	20230720	156.20	20100	-1.34	20240723	8490	133.57	20240125	20100	-1.34	20240723	8030	146.95	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
55	20240723	110636	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19590	4100	2	26.47	192390990920	10280612	499.15	16210	20100	16130	20100	10850	15490	18713.96	0.64	17972	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2172	51.96	1.80	12	92.73	377.00	10889.00	20100	20240723	-2.54	7740	20230720	153.10	20100	-2.54	20240723	8490	130.74	20240125	20100	-2.54	20240723	8030	143.96	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
56	20240723	100633	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19460	3970	2	25.63	180479674360	9671467	469.57	16210	20100	16130	20100	10850	15490	18661.04	0.64	-11743	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	2157	51.62	1.79	12	87.24	377.00	10889.00	20100	20240723	-3.18	7740	20230720	151.42	20100	-3.18	20240723	8490	129.21	20240125	20100	-3.18	20240723	8030	142.34	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
57	20240723	090636	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17660	2170	2	14.01	34098723450	1988720	96.56	16210	17800	16130	20100	10850	15490	17146.07	0.64	10108	16196	15842	15136	14782	14076	16020	14960	55	4610	500	11150	10	1	11086579	1958	46.84	1.62	12	17.94	377.00	10889.00	17800	20240723	-0.79	7740	20230720	128.17	17800	-0.79	20240723	8490	108.01	20240125	17800	-0.79	20240723	8030	119.93	20231030	7.74	N	078140	500	55 억	70755	N	N	2	N	N
58	20240722	160626	57	100.00	KOSDAQ		제약	N	N	N	N	N	15490	660	2	4.45	25573641710	1707636	32.23	14700	15490	14430	19270	10390	14830	14969.16	1.30	-100780	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1717	41.09	1.42	12	15.40	377.00	10889.00	15700	20240702	-1.34	7740	20230720	100.13	15700	-1.34	20240702	8490	82.45	20240125	15700	-1.34	20240702	8030	92.90	20231030	7.88	N	078140	500	55 억	143643	N	N	2	N	N
59	20240722	150632	57	100.00	KOSDAQ		제약	N	N	N	N	N	15040	210	2	1.42	19080935670	1284280	24.24	14700	15230	14430	19270	10390	14830	14857.33	1.30	-79968	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1667	39.89	1.38	12	11.58	377.00	10889.00	15700	20240702	-4.20	7740	20230720	94.32	15700	-4.20	20240702	8490	77.15	20240125	15700	-4.20	20240702	8030	87.30	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
60	20240722	140633	57	100.00	KOSDAQ		제약	N	N	N	N	N	14930	100	2	0.67	15839546980	1068681	20.17	14700	15230	14430	19270	10390	14830	14821.57	1.30	-92020	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1655	39.60	1.37	12	9.64	377.00	10889.00	15700	20240702	-4.90	7740	20230720	92.89	15700	-4.90	20240702	8490	75.85	20240125	15700	-4.90	20240702	8030	85.93	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
61	20240722	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	14760	-70	5	-0.47	14389595380	970788	18.32	14700	15230	14430	19270	10390	14830	14822.58	1.30	-90095	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1636	39.15	1.36	12	8.76	377.00	10889.00	15700	20240702	-5.99	7740	20230720	90.70	15700	-5.99	20240702	8490	73.85	20240125	15700	-5.99	20240702	8030	83.81	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
62	20240722	120631	57	100.00	KOSDAQ		제약	N	N	N	N	N	14970	140	2	0.94	10691788790	723439	13.65	14700	15150	14430	19270	10390	14830	14779.02	1.30	-63880	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1660	39.71	1.37	12	6.53	377.00	10889.00	15700	20240702	-4.65	7740	20230720	93.41	15700	-4.65	20240702	8490	76.33	20240125	15700	-4.65	20240702	8030	86.43	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
63	20240722	110627	57	100.00	KOSDAQ		제약	N	N	N	N	N	14650	-180	5	-1.21	7794728270	529435	9.99	14700	14970	14430	19270	10390	14830	14722.45	1.30	-51952	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1624	38.86	1.35	12	4.78	377.00	10889.00	15700	20240702	-6.69	7740	20230720	89.28	15700	-6.69	20240702	8490	72.56	20240125	15700	-6.69	20240702	8030	82.44	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
64	20240722	100631	57	100.00	KOSDAQ		제약	N	N	N	N	N	14640	-190	5	-1.28	6342602630	429952	8.12	14700	14970	14510	19270	10390	14830	14751.64	1.30	-36139	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1623	38.83	1.34	12	3.88	377.00	10889.00	15700	20240702	-6.75	7740	20230720	89.15	15700	-6.75	20240702	8490	72.44	20240125	15700	-6.75	20240702	8030	82.32	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
65	20240722	090630	57	100.00	KOSDAQ		제약	N	N	N	N	N	14590	-240	5	-1.62	1623936140	110986	2.09	14700	14790	14510	19270	10390	14830	14629.45	1.30	-11140	16470	15650	14780	13960	13090	16060	14370	55	4440	500	10670	10	1	11086579	1618	38.70	1.34	12	1.00	377.00	10889.00	15700	20240702	-7.07	7740	20230720	88.50	15700	-7.07	20240702	8490	71.85	20240125	15700	-7.07	20240702	8030	81.69	20231030	7.88	N	078140	500	55 억	143643	N	N	628	N	N
66	20240719	160616	57	100.00	KOSDAQ		제약	N	N	N	N	N	14830	630	2	4.44	78447104120	5249310	571.97	13910	15600	13910	18460	9940	14200	14944.66	1.41	-13614	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1644	39.34	1.36	12	47.35	377.00	10889.00	15700	20240702	-5.54	7740	20230720	91.60	15700	-5.54	20240702	8490	74.68	20240125	15700	-5.54	20240702	7740	91.60	20230720	7.69	N	078140	500	55 억	156168	N	N	628	N	N
67	20240719	150622	57	100.00	KOSDAQ		제약	N	N	N	N	N	15180	980	2	6.90	73727161670	4934892	537.71	13910	15600	13910	18460	9940	14200	14940.28	1.41	-7963	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1683	40.27	1.39	12	44.51	377.00	10889.00	15700	20240702	-3.31	7740	20230720	96.12	15700	-3.31	20240702	8490	78.80	20240125	15700	-3.31	20240702	7740	96.12	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
68	20240719	140626	57	100.00	KOSDAQ		제약	N	N	N	N	N	14890	690	2	4.86	60116561020	4034190	439.57	13910	15600	13910	18460	9940	14200	14902.12	1.41	-34472	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1651	39.50	1.37	12	36.39	377.00	10889.00	15700	20240702	-5.16	7740	20230720	92.38	15700	-5.16	20240702	8490	75.38	20240125	15700	-5.16	20240702	7740	92.38	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
69	20240719	130617	57	100.00	KOSDAQ		제약	N	N	N	N	N	14580	380	2	2.68	57017677900	3825283	416.80	13910	15600	13910	18460	9940	14200	14905.86	1.41	-65752	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1616	38.67	1.34	12	34.50	377.00	10889.00	15700	20240702	-7.13	7740	20230720	88.37	15700	-7.13	20240702	8490	71.73	20240125	15700	-7.13	20240702	7740	88.37	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
70	20240719	120618	57	100.00	KOSDAQ		제약	N	N	N	N	N	14730	530	2	3.73	55633503700	3730345	406.46	13910	15600	13910	18460	9940	14200	14914.16	1.41	-67845	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1633	39.07	1.35	12	33.65	377.00	10889.00	15700	20240702	-6.18	7740	20230720	90.31	15700	-6.18	20240702	8490	73.50	20240125	15700	-6.18	20240702	7740	90.31	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
71	20240719	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	14820	620	2	4.37	52237024600	3497268	381.06	13910	15600	13910	18460	9940	14200	14936.95	1.41	-86036	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1643	39.31	1.36	12	31.55	377.00	10889.00	15700	20240702	-5.61	7740	20230720	91.47	15700	-5.61	20240702	8490	74.56	20240125	15700	-5.61	20240702	7740	91.47	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
72	20240719	100528	57	100.00	KOSDAQ		제약	N	N	N	N	N	14920	720	2	5.07	45790017770	3062923	333.74	13910	15600	13910	18460	9940	14200	14950.28	1.41	-100763	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1654	39.58	1.37	12	27.63	377.00	10889.00	15700	20240702	-4.97	7740	20230720	92.76	15700	-4.97	20240702	8490	75.74	20240125	15700	-4.97	20240702	7740	92.76	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
73	20240719	090631	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	-150	5	-1.06	1032984050	73702	8.03	13910	14160	13910	18460	9940	14200	14010.42	1.41	3176	14953	14576	13823	13446	12693	14765	13635	55	4260	500	10220	10	1	11086579	1558	37.27	1.29	12	0.66	377.00	10889.00	15700	20240702	-10.51	7740	20230720	81.52	15700	-10.51	20240702	8490	65.49	20240125	15700	-10.51	20240702	7740	81.52	20230720	7.69	N	078140	500	55 억	156168	N	N	13	N	N
74	20240718	160610	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	480	2	3.50	12048830530	871678	57.64	13380	14200	13070	17830	9610	13720	13817.66	1.24	19372	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1574	37.67	1.30	12	7.86	377.00	10889.00	15700	20240702	-9.55	7740	20230720	83.46	15700	-9.55	20240702	8490	67.26	20240125	15700	-9.55	20240702	7740	83.46	20230720	7.84	N	078140	500	55 억	137339	N	N	13	N	N
75	20240718	150618	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	320	2	2.33	10163256220	738325	48.82	13380	14190	13070	17830	9610	13720	13765.29	1.24	35477	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1557	37.24	1.29	12	6.66	377.00	10889.00	15700	20240702	-10.57	7740	20230720	81.40	15700	-10.57	20240702	8490	65.37	20240125	15700	-10.57	20240702	7740	81.40	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
76	20240718	140614	57	100.00	KOSDAQ		제약	N	N	N	N	N	14100	380	2	2.77	8009967170	584984	38.68	13380	14100	13070	17830	9610	13720	13692.62	1.24	48806	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1563	37.40	1.29	12	5.28	377.00	10889.00	15700	20240702	-10.19	7740	20230720	82.17	15700	-10.19	20240702	8490	66.08	20240125	15700	-10.19	20240702	7740	82.17	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
77	20240718	130614	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	300	2	2.19	6762043690	495863	32.79	13380	14070	13070	17830	9610	13720	13636.91	1.24	47256	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1554	37.19	1.29	12	4.47	377.00	10889.00	15700	20240702	-10.70	7740	20230720	81.14	15700	-10.70	20240702	8490	65.14	20240125	15700	-10.70	20240702	7740	81.14	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
78	20240718	120615	57	100.00	KOSDAQ		제약	N	N	N	N	N	13910	190	2	1.38	5893914900	433764	28.68	13380	14020	13070	17830	9610	13720	13587.81	1.24	39492	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1542	36.90	1.28	12	3.91	377.00	10889.00	15700	20240702	-11.40	7740	20230720	79.72	15700	-11.40	20240702	8490	63.84	20240125	15700	-11.40	20240702	7740	79.72	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
79	20240718	110617	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	110	2	0.80	5082284270	375353	24.82	13380	13990	13070	17830	9610	13720	13539.97	1.24	32183	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1533	36.68	1.27	12	3.39	377.00	10889.00	15700	20240702	-11.91	7740	20230720	78.68	15700	-11.91	20240702	8490	62.90	20240125	15700	-11.91	20240702	7740	78.68	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
80	20240718	100620	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	-130	5	-0.95	4315581420	319866	21.15	13380	13930	13070	17830	9610	13720	13491.79	1.24	20464	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1507	36.05	1.25	12	2.89	377.00	10889.00	15700	20240702	-13.44	7740	20230720	75.58	15700	-13.44	20240702	8490	60.07	20240125	15700	-13.44	20240702	7740	75.58	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
81	20240718	090619	57	100.00	KOSDAQ		제약	N	N	N	N	N	13080	-640	5	-4.66	1196599330	90381	5.98	13380	13400	13080	17830	9610	13720	13239.08	1.24	-12120	14953	14336	13983	13366	13013	14160	13190	55	4110	500	9870	10	1	11086579	1450	34.69	1.20	12	0.82	377.00	10889.00	15700	20240702	-16.69	7740	20230720	68.99	15700	-16.69	20240702	8490	54.06	20240125	15700	-16.69	20240702	7740	68.99	20230720	7.84	N	078140	500	55 억	137339	N	N	8474	N	N
82	20240717	160644	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	-480	5	-3.38	20831829020	1471137	93.70	13900	14600	13630	18460	9940	14200	14163.18	0.95	21351	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1521	36.39	1.26	12	13.27	377.00	10889.00	15700	20240702	-12.61	7740	20230720	77.26	15700	-12.61	20240702	8490	61.60	20240125	15700	-12.61	20240702	7740	77.26	20230720	7.27	N	078140	500	55 억	105748	N	N	8474	N	N
83	20240717	150648	57	100.00	KOSDAQ		제약	N	N	N	N	N	14050	-150	5	-1.06	19038820570	1341621	85.45	13900	14600	13830	18460	9940	14200	14190.91	0.95	6396	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1558	37.27	1.29	12	12.10	377.00	10889.00	15700	20240702	-10.51	7740	20230720	81.52	15700	-10.51	20240702	8490	65.49	20240125	15700	-10.51	20240702	7740	81.52	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
84	20240717	140645	57	100.00	KOSDAQ		제약	N	N	N	N	N	14040	-160	5	-1.13	17514377930	1233063	78.53	13900	14600	13830	18460	9940	14200	14203.96	0.95	9460	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1557	37.24	1.29	12	11.12	377.00	10889.00	15700	20240702	-10.57	7740	20230720	81.40	15700	-10.57	20240702	8490	65.37	20240125	15700	-10.57	20240702	7740	81.40	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
85	20240717	130644	57	100.00	KOSDAQ		제약	N	N	N	N	N	14180	-20	5	-0.14	11681358510	824951	52.54	13900	14450	13830	18460	9940	14200	14160.05	0.95	31100	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1572	37.61	1.30	12	7.44	377.00	10889.00	15700	20240702	-9.68	7740	20230720	83.20	15700	-9.68	20240702	8490	67.02	20240125	15700	-9.68	20240702	7740	83.20	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
86	20240717	120645	57	100.00	KOSDAQ		제약	N	N	N	N	N	14170	-30	5	-0.21	10827675980	764448	48.69	13900	14450	13830	18460	9940	14200	14164.03	0.95	31832	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1571	37.59	1.30	12	6.90	377.00	10889.00	15700	20240702	-9.75	7740	20230720	83.07	15700	-9.75	20240702	8490	66.90	20240125	15700	-9.75	20240702	7740	83.07	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
87	20240717	110645	57	100.00	KOSDAQ		제약	N	N	N	N	N	14250	50	2	0.35	9390423580	663367	42.25	13900	14450	13830	18460	9940	14200	14155.68	0.95	39176	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1580	37.80	1.31	12	5.98	377.00	10889.00	15700	20240702	-9.24	7740	20230720	84.11	15700	-9.24	20240702	8490	67.84	20240125	15700	-9.24	20240702	7740	84.11	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
88	20240717	100644	57	100.00	KOSDAQ		제약	N	N	N	N	N	14010	-190	5	-1.34	7845947970	553631	35.26	13900	14450	13830	18460	9940	14200	14171.78	0.95	10580	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1553	37.16	1.29	12	4.99	377.00	10889.00	15700	20240702	-10.76	7740	20230720	81.01	15700	-10.76	20240702	8490	65.02	20240125	15700	-10.76	20240702	7740	81.01	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
89	20240717	090529	57	100.00	KOSDAQ		제약	N	N	N	N	N	14090	-110	5	-0.77	1273866830	91170	5.81	13900	14150	13830	18460	9940	14200	13971.65	0.95	11329	15066	14632	13846	13412	12626	14850	13630	55	4260	500	10220	10	1	11086579	1562	37.37	1.29	12	0.82	377.00	10889.00	15700	20240702	-10.25	7740	20230720	82.04	15700	-10.25	20240702	8490	65.96	20240125	15700	-10.25	20240702	7740	82.04	20230720	7.27	N	078140	500	55 억	105748	N	N	3079	N	N
90	20240716	160645	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	650	2	4.80	21071210270	1515939	57.54	13400	14280	13060	17610	9490	13550	13898.01	0.83	20184	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1574	37.67	1.30	12	13.67	377.00	10889.00	15700	20240702	-9.55	7740	20230720	83.46	15700	-9.55	20240702	8490	67.26	20240125	15700	-9.55	20240702	7740	83.46	20230720	7.70	N	078140	500	55 억	91876	N	N	3079	N	N
91	20240716	150652	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	600	2	4.43	18534911610	1336404	50.72	13400	14280	13060	17610	9490	13550	13869.79	0.83	50892	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1569	37.53	1.30	12	12.05	377.00	10889.00	15700	20240702	-9.87	7740	20230720	82.82	15700	-9.87	20240702	8490	66.67	20240125	15700	-9.87	20240702	7740	82.82	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
92	20240716	140650	57	100.00	KOSDAQ		제약	N	N	N	N	N	13700	150	2	1.11	13713868270	992683	37.68	13400	14280	13060	17610	9490	13550	13815.56	0.83	51445	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1519	36.34	1.26	12	8.95	377.00	10889.00	15700	20240702	-12.74	7740	20230720	77.00	15700	-12.74	20240702	8490	61.37	20240125	15700	-12.74	20240702	7740	77.00	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
93	20240716	130651	57	100.00	KOSDAQ		제약	N	N	N	N	N	14020	470	2	3.47	11391203440	825109	31.32	13400	14280	13060	17610	9490	13550	13806.40	0.83	26449	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1554	37.19	1.29	12	7.44	377.00	10889.00	15700	20240702	-10.70	7740	20230720	81.14	15700	-10.70	20240702	8490	65.14	20240125	15700	-10.70	20240702	7740	81.14	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
94	20240716	120648	57	100.00	KOSDAQ		제약	N	N	N	N	N	13660	110	2	0.81	3855734310	287366	10.91	13400	13770	13060	17610	9490	13550	13416.44	0.83	41135	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1514	36.23	1.25	12	2.59	377.00	10889.00	15700	20240702	-12.99	7740	20230720	76.49	15700	-12.99	20240702	8490	60.90	20240125	15700	-12.99	20240702	7740	76.49	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
95	20240716	110649	57	100.00	KOSDAQ		제약	N	N	N	N	N	13280	-270	5	-1.99	2414400570	181496	6.89	13400	13690	13060	17610	9490	13550	13299.63	0.83	12890	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1472	35.23	1.22	12	1.64	377.00	10889.00	15700	20240702	-15.41	7740	20230720	71.58	15700	-15.41	20240702	8490	56.42	20240125	15700	-15.41	20240702	7740	71.58	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
96	20240716	100650	57	100.00	KOSDAQ		제약	N	N	N	N	N	13150	-400	5	-2.95	1791190360	134165	5.09	13400	13690	13130	17610	9490	13550	13347.21	0.83	3368	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1458	34.88	1.21	12	1.21	377.00	10889.00	15700	20240702	-16.24	7740	20230720	69.90	15700	-16.24	20240702	8490	54.89	20240125	15700	-16.24	20240702	7740	69.90	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
97	20240716	090647	57	100.00	KOSDAQ		제약	N	N	N	N	N	13350	-200	5	-1.48	348296020	25889	0.98	13400	13690	13350	17610	9490	13550	13444.12	0.83	-2218	15036	14292	13876	13132	12716	14085	12925	55	4060	500	9750	10	1	11086579	1480	35.41	1.23	12	0.23	377.00	10889.00	15700	20240702	-14.97	7740	20230720	72.48	15700	-14.97	20240702	8490	57.24	20240125	15700	-14.97	20240702	7740	72.48	20230720	7.70	N	078140	500	55 억	91876	N	N	3193	N	N
98	20240715	160638	57	100.00	KOSDAQ		제약	N	N	N	N	N	13550	380	2	2.89	36802780030	2614376	259.02	14050	14620	13460	17120	9220	13170	14077.49	0.90	-9652	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1502	35.94	1.24	12	23.58	377.00	10889.00	15700	20240702	-13.69	7740	20230720	75.06	15700	-13.69	20240702	8490	59.60	20240125	15700	-13.69	20240702	7740	75.06	20230720	7.23	N	078140	500	55 억	99743	N	N	3193	N	N
99	20240715	150643	57	100.00	KOSDAQ		제약	N	N	N	N	N	13530	360	2	2.73	35871847240	2545523	252.20	14050	14620	13510	17120	9220	13170	14092.21	0.90	-24864	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1500	35.89	1.24	12	22.96	377.00	10889.00	15700	20240702	-13.82	7740	20230720	74.81	15700	-13.82	20240702	8490	59.36	20240125	15700	-13.82	20240702	7740	74.81	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
100	20240715	140641	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	550	2	4.18	34580658480	2450788	242.81	14050	14620	13610	17120	9220	13170	14110.09	0.90	-33986	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1521	36.39	1.26	12	22.11	377.00	10889.00	15700	20240702	-12.61	7740	20230720	77.26	15700	-12.61	20240702	8490	61.60	20240125	15700	-12.61	20240702	7740	77.26	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
101	20240715	130642	57	100.00	KOSDAQ		제약	N	N	N	N	N	13810	640	2	4.86	33943747920	2404662	238.24	14050	14620	13610	17120	9220	13170	14115.89	0.90	-23993	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1531	36.63	1.27	12	21.69	377.00	10889.00	15700	20240702	-12.04	7740	20230720	78.42	15700	-12.04	20240702	8490	62.66	20240125	15700	-12.04	20240702	7740	78.42	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
102	20240715	120642	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	820	2	6.23	31905239430	2258992	223.81	14050	14620	13610	17120	9220	13170	14123.75	0.90	-33458	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1551	37.11	1.28	12	20.38	377.00	10889.00	15700	20240702	-10.89	7740	20230720	80.75	15700	-10.89	20240702	8490	64.78	20240125	15700	-10.89	20240702	7740	80.75	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
103	20240715	110642	57	100.00	KOSDAQ		제약	N	N	N	N	N	13790	620	2	4.71	30512371150	2157718	213.77	14050	14620	13720	17120	9220	13170	14141.13	0.90	-37375	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1529	36.58	1.27	12	19.46	377.00	10889.00	15700	20240702	-12.17	7740	20230720	78.17	15700	-12.17	20240702	8490	62.43	20240125	15700	-12.17	20240702	7740	78.17	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
104	20240715	100642	57	100.00	KOSDAQ		제약	N	N	N	N	N	13780	610	2	4.63	28924432770	2043157	202.42	14050	14620	13720	17120	9220	13170	14156.83	0.90	-35272	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1528	36.55	1.27	12	18.43	377.00	10889.00	15700	20240702	-12.23	7740	20230720	78.04	15700	-12.23	20240702	8490	62.31	20240125	15700	-12.23	20240702	7740	78.04	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
105	20240715	090642	57	100.00	KOSDAQ		제약	N	N	N	N	N	13990	820	2	6.23	6918397920	495061	49.05	14050	14120	13720	17120	9220	13170	13975.17	0.90	19348	14276	13722	13166	12612	12056	13445	12335	55	3950	500	9480	10	1	11086579	1551	37.11	1.28	12	4.47	377.00	10889.00	15700	20240702	-10.89	7740	20230720	80.75	15700	-10.89	20240702	8490	64.78	20240125	15700	-10.89	20240702	7740	80.75	20230720	7.23	N	078140	500	55 억	99743	N	N	313	N	N
106	20240712	160636	57	100.00	KOSDAQ		제약	N	N	N	N	N	13170	-650	5	-4.70	10063483090	768292	30.83	13310	13720	12610	17960	9680	13820	13098.12	1.28	-52227	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1460	34.93	1.21	12	6.93	377.00	10889.00	15700	20240702	-16.11	7740	20230720	70.16	15700	-16.11	20240702	8490	55.12	20240125	15700	-16.11	20240702	7740	70.16	20230720	6.66	N	078140	500	55 억	142461	N	N	313	N	N
107	20240712	150641	57	100.00	KOSDAQ		제약	N	N	N	N	N	13070	-750	5	-5.43	9305511870	710666	28.52	13310	13720	12610	17960	9680	13820	13094.05	1.28	-52291	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1449	34.67	1.20	12	6.41	377.00	10889.00	15700	20240702	-16.75	7740	20230720	68.86	15700	-16.75	20240702	8490	53.95	20240125	15700	-16.75	20240702	7740	68.86	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
108	20240712	140644	57	100.00	KOSDAQ		제약	N	N	N	N	N	12630	-1190	5	-8.61	8333294170	635070	25.48	13310	13720	12620	17960	9680	13820	13121.83	1.28	-58839	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1400	33.50	1.16	12	5.73	377.00	10889.00	15700	20240702	-19.55	7740	20230720	63.18	15700	-19.55	20240702	8490	48.76	20240125	15700	-19.55	20240702	7740	63.18	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
109	20240712	130639	57	100.00	KOSDAQ		제약	N	N	N	N	N	12790	-1030	5	-7.45	7437762010	564812	22.66	13310	13720	12750	17960	9680	13820	13168.54	1.28	-50112	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1418	33.93	1.17	12	5.09	377.00	10889.00	15700	20240702	-18.54	7740	20230720	65.25	15700	-18.54	20240702	8490	50.65	20240125	15700	-18.54	20240702	7740	65.25	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
110	20240712	120640	57	100.00	KOSDAQ		제약	N	N	N	N	N	12940	-880	5	-6.37	6607941920	500337	20.08	13310	13720	12750	17960	9680	13820	13206.95	1.28	-41313	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1435	34.32	1.19	12	4.51	377.00	10889.00	15700	20240702	-17.58	7740	20230720	67.18	15700	-17.58	20240702	8490	52.41	20240125	15700	-17.58	20240702	7740	67.18	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
111	20240712	110637	57	100.00	KOSDAQ		제약	N	N	N	N	N	13100	-720	5	-5.21	5883261670	444551	17.84	13310	13720	12750	17960	9680	13820	13234.14	1.28	-41952	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1452	34.75	1.20	12	4.01	377.00	10889.00	15700	20240702	-16.56	7740	20230720	69.25	15700	-16.56	20240702	8490	54.30	20240125	15700	-16.56	20240702	7740	69.25	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
112	20240712	100640	57	100.00	KOSDAQ		제약	N	N	N	N	N	13060	-760	5	-5.50	5166988870	390042	15.65	13310	13720	12750	17960	9680	13820	13247.23	1.28	-47138	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1448	34.64	1.20	12	3.52	377.00	10889.00	15700	20240702	-16.82	7740	20230720	68.73	15700	-16.82	20240702	8490	53.83	20240125	15700	-16.82	20240702	7740	68.73	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
113	20240712	090636	57	100.00	KOSDAQ		제약	N	N	N	N	N	13490	-330	5	-2.39	906673400	67695	2.72	13310	13580	13260	17960	9680	13820	13393.36	1.28	6494	15373	14596	13883	13106	12393	14985	13495	55	4140	500	9950	10	1	11086579	1496	35.78	1.24	12	0.61	377.00	10889.00	15700	20240702	-14.08	7740	20230720	74.29	15700	-14.08	20240702	8490	58.89	20240125	15700	-14.08	20240702	7740	74.29	20230720	6.66	N	078140	500	55 억	142461	N	N	631	N	N
114	20240711	160634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13820	50	2	0.36	34477082100	2446055	80.87	13470	14660	13170	17900	9640	13770	14095.13	1.12	26336	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1532	36.66	1.27	12	22.06	377.00	10889.00	15700	20240702	-11.97	7740	20230720	78.55	15700	-11.97	20240702	8490	62.78	20240125	15700	-11.97	20240702	7740	78.55	20230720	6.61	N	078140	500	55 억	123877	N	N	631	N	N
115	20240711	150640	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	110	2	0.80	33704927670	2390087	79.02	13470	14660	13170	17900	9640	13770	14101.99	1.12	35197	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1539	36.82	1.27	12	21.56	377.00	10889.00	15700	20240702	-11.59	7740	20230720	79.33	15700	-11.59	20240702	8490	63.49	20240125	15700	-11.59	20240702	7740	79.33	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
116	20240711	140639	57	100.00	KOSDAQ		제약	N	N	N	N	N	13730	-40	5	-0.29	32290226360	2287336	75.63	13470	14660	13170	17900	9640	13770	14116.98	1.12	34987	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1522	36.42	1.26	12	20.63	377.00	10889.00	15700	20240702	-12.55	7740	20230720	77.39	15700	-12.55	20240702	8490	61.72	20240125	15700	-12.55	20240702	7740	77.39	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
117	20240711	130637	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	230	2	1.67	29781672610	2107749	69.69	13470	14660	13170	17900	9640	13770	14129.63	1.12	34890	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1552	37.14	1.29	12	19.01	377.00	10889.00	15700	20240702	-10.83	7740	20230720	80.88	15700	-10.83	20240702	8490	64.90	20240125	15700	-10.83	20240702	7740	80.88	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
118	20240711	120637	57	100.00	KOSDAQ		제약	N	N	N	N	N	13820	50	2	0.36	27650166740	1955377	64.65	13470	14660	13170	17900	9640	13770	14140.61	1.12	37741	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1532	36.66	1.27	12	17.64	377.00	10889.00	15700	20240702	-11.97	7740	20230720	78.55	15700	-11.97	20240702	8490	62.78	20240125	15700	-11.97	20240702	7740	78.55	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
119	20240711	110635	57	100.00	KOSDAQ		제약	N	N	N	N	N	13890	120	2	0.87	25962762660	1832341	60.58	13470	14660	13170	17900	9640	13770	14169.21	1.12	36020	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1540	36.84	1.28	12	16.53	377.00	10889.00	15700	20240702	-11.53	7740	20230720	79.46	15700	-11.53	20240702	8490	63.60	20240125	15700	-11.53	20240702	7740	79.46	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
120	20240711	100636	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	380	2	2.76	22891009520	1612613	53.32	13470	14660	13170	17900	9640	13770	14195.02	1.12	40824	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1569	37.53	1.30	12	14.55	377.00	10889.00	15700	20240702	-9.87	7740	20230720	82.82	15700	-9.87	20240702	8490	66.67	20240125	15700	-9.87	20240702	7740	82.82	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
121	20240711	090634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13260	-510	5	-3.70	1123075230	84148	2.78	13470	13490	13240	17900	9640	13770	13345.72	1.12	-953	14730	14250	13860	13380	12990	14055	13185	55	4130	500	9910	10	1	11086579	1470	35.17	1.22	12	0.76	377.00	10889.00	15700	20240702	-15.54	7740	20230720	71.32	15700	-15.54	20240702	8490	56.18	20240125	15700	-15.54	20240702	7740	71.32	20230720	6.61	N	078140	500	55 억	123877	N	N	2469	N	N
122	20240710	160634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13770	510	2	3.85	41601577760	2990703	264.96	14100	14340	13470	17230	9290	13260	13910.44	1.35	-25489	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1527	36.53	1.26	12	26.98	377.00	10889.00	15700	20240702	-12.29	7740	20230720	77.91	15700	-12.29	20240702	8490	62.19	20240125	15700	-12.29	20240702	7740	77.91	20230720	6.53	N	078140	500	55 억	150090	N	N	2469	N	N
123	20240710	150636	57	100.00	KOSDAQ		제약	N	N	N	N	N	13700	440	2	3.32	40629129210	2919751	258.67	14100	14340	13470	17230	9290	13260	13915.27	1.35	-26013	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1519	36.34	1.26	12	26.34	377.00	10889.00	15700	20240702	-12.74	7740	20230720	77.00	15700	-12.74	20240702	8490	61.37	20240125	15700	-12.74	20240702	7740	77.00	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
124	20240710	140633	57	100.00	KOSDAQ		제약	N	N	N	N	N	14170	910	2	6.86	33355960410	2395071	212.19	14100	14340	13470	17230	9290	13260	13926.92	1.35	-45093	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1571	37.59	1.30	12	21.60	377.00	10889.00	15700	20240702	-9.75	7740	20230720	83.07	15700	-9.75	20240702	8490	66.90	20240125	15700	-9.75	20240702	7740	83.07	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
125	20240710	130634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13640	380	2	2.87	23943937030	1728662	153.15	14100	14230	13470	17230	9290	13260	13851.14	1.35	-50114	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1512	36.18	1.25	12	15.59	377.00	10889.00	15700	20240702	-13.12	7740	20230720	76.23	15700	-13.12	20240702	8490	60.66	20240125	15700	-13.12	20240702	7740	76.23	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
126	20240710	120634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13650	390	2	2.94	23114194780	1668059	147.78	14100	14230	13470	17230	9290	13260	13856.94	1.35	-59940	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1513	36.21	1.25	12	15.05	377.00	10889.00	15700	20240702	-13.06	7740	20230720	76.36	15700	-13.06	20240702	8490	60.78	20240125	15700	-13.06	20240702	7740	76.36	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
127	20240710	110635	57	100.00	KOSDAQ		제약	N	N	N	N	N	13860	600	2	4.52	20765316030	1495878	132.53	14100	14230	13570	17230	9290	13260	13881.69	1.35	-46888	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1537	36.76	1.27	12	13.49	377.00	10889.00	15700	20240702	-11.72	7740	20230720	79.07	15700	-11.72	20240702	8490	63.25	20240125	15700	-11.72	20240702	7740	79.07	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
128	20240710	100630	57	100.00	KOSDAQ		제약	N	N	N	N	N	13630	370	2	2.79	15689961410	1129292	100.05	14100	14230	13570	17230	9290	13260	13893.63	1.35	-64067	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1511	36.15	1.25	12	10.19	377.00	10889.00	15700	20240702	-13.18	7740	20230720	76.10	15700	-13.18	20240702	8490	60.54	20240125	15700	-13.18	20240702	7740	76.10	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
129	20240710	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	13820	560	2	4.22	9727960520	695247	61.59	14100	14230	13730	17230	9290	13260	13992.09	1.35	-48652	13766	13512	13196	12942	12626	13355	12785	55	3970	500	9540	10	1	11086579	1532	36.66	1.27	12	6.27	377.00	10889.00	15700	20240702	-11.97	7740	20230720	78.55	15700	-11.97	20240702	8490	62.78	20240125	15700	-11.97	20240702	7740	78.55	20230720	6.53	N	078140	500	55 억	150090	N	N	14712	N	N
130	20240709	160632	57	100.00	KOSDAQ		제약	N	N	N	N	N	13260	-340	5	-2.50	9078534330	691170	41.57	13390	13450	12880	17680	9520	13600	13134.00	1.12	27606	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1470	35.17	1.22	12	6.23	377.00	10889.00	15700	20240702	-15.54	7740	20230720	71.32	15700	-15.54	20240702	8490	56.18	20240125	15700	-15.54	20240702	7740	71.32	20230720	6.49	N	078140	500	55 억	124636	N	N	14712	N	N
131	20240709	150633	57	100.00	KOSDAQ		제약	N	N	N	N	N	13210	-390	5	-2.87	8143575230	620584	37.33	13390	13450	12880	17680	9520	13600	13122.24	1.12	27493	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1465	35.04	1.21	12	5.60	377.00	10889.00	15700	20240702	-15.86	7740	20230720	70.67	15700	-15.86	20240702	8490	55.59	20240125	15700	-15.86	20240702	7740	70.67	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
132	20240709	140634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13060	-540	5	-3.97	7019986240	535311	32.20	13390	13450	12880	17680	9520	13600	13113.62	1.12	14206	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1448	34.64	1.20	12	4.83	377.00	10889.00	15700	20240702	-16.82	7740	20230720	68.73	15700	-16.82	20240702	8490	53.83	20240125	15700	-16.82	20240702	7740	68.73	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
133	20240709	130636	57	100.00	KOSDAQ		제약	N	N	N	N	N	13060	-540	5	-3.97	6392226890	487293	29.31	13390	13450	12880	17680	9520	13600	13117.58	1.12	7563	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1448	34.64	1.20	12	4.40	377.00	10889.00	15700	20240702	-16.82	7740	20230720	68.73	15700	-16.82	20240702	8490	53.83	20240125	15700	-16.82	20240702	7740	68.73	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
134	20240709	120637	57	100.00	KOSDAQ		제약	N	N	N	N	N	13040	-560	5	-4.12	5996078260	456818	27.48	13390	13450	12880	17680	9520	13600	13125.48	1.12	6635	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1446	34.59	1.20	12	4.12	377.00	10889.00	15700	20240702	-16.94	7740	20230720	68.48	15700	-16.94	20240702	8490	53.59	20240125	15700	-16.94	20240702	7740	68.48	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
135	20240709	110636	57	100.00	KOSDAQ		제약	N	N	N	N	N	13040	-560	5	-4.12	5070708460	385451	23.18	13390	13450	12930	17680	9520	13600	13154.97	1.12	23309	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1446	34.59	1.20	12	3.48	377.00	10889.00	15700	20240702	-16.94	7740	20230720	68.48	15700	-16.94	20240702	8490	53.59	20240125	15700	-16.94	20240702	7740	68.48	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
136	20240709	100634	57	100.00	KOSDAQ		제약	N	N	N	N	N	13250	-350	5	-2.57	3897015430	295708	17.79	13390	13450	12930	17680	9520	13600	13178.23	1.12	21286	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1469	35.15	1.22	12	2.67	377.00	10889.00	15700	20240702	-15.61	7740	20230720	71.19	15700	-15.61	20240702	8490	56.07	20240125	15700	-15.61	20240702	7740	71.19	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
137	20240709	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	13350	-250	5	-1.84	544953680	40769	2.45	13390	13450	13310	17680	9520	13600	13365.40	1.12	754	14386	13992	13546	13152	12706	14190	13350	55	4080	500	9790	10	1	11086579	1480	35.41	1.23	12	0.37	377.00	10889.00	15700	20240702	-14.97	7740	20230720	72.48	15700	-14.97	20240702	8490	57.24	20240125	15700	-14.97	20240702	7740	72.48	20230720	6.49	N	078140	500	55 억	124636	N	N	2721	N	N
138	20240708	160628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	490	2	3.74	21963448720	1618268	43.83	13520	13940	13100	17040	9180	13110	13572.10	1.26	-16239	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1508	36.07	1.25	12	14.60	377.00	10889.00	15700	20240702	-13.38	7740	20230720	75.71	15700	-13.38	20240702	8490	60.19	20240125	15700	-13.38	20240702	7740	75.71	20230720	6.19	N	078140	500	55 억	140240	N	N	2721	N	N
139	20240708	150630	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	330	2	2.52	20655929000	1521824	41.21	13520	13940	13100	17040	9180	13110	13573.14	1.26	-11630	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1490	35.65	1.23	12	13.73	377.00	10889.00	15700	20240702	-14.39	7740	20230720	73.64	15700	-14.39	20240702	8490	58.30	20240125	15700	-14.39	20240702	7740	73.64	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
140	20240708	140632	57	100.00	KOSDAQ		제약	N	N	N	N	N	13500	390	2	2.97	19694219230	1450300	39.28	13520	13940	13100	17040	9180	13110	13579.41	1.26	-12824	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1497	35.81	1.24	12	13.08	377.00	10889.00	15700	20240702	-14.01	7740	20230720	74.42	15700	-14.01	20240702	8490	59.01	20240125	15700	-14.01	20240702	7740	74.42	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
141	20240708	130628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13530	420	2	3.20	19145167100	1409576	38.17	13520	13940	13100	17040	9180	13110	13582.22	1.26	-14627	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1500	35.89	1.24	12	12.71	377.00	10889.00	15700	20240702	-13.82	7740	20230720	74.81	15700	-13.82	20240702	8490	59.36	20240125	15700	-13.82	20240702	7740	74.81	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
142	20240708	120630	57	100.00	KOSDAQ		제약	N	N	N	N	N	13650	540	2	4.12	16104184330	1186343	32.13	13520	13940	13100	17040	9180	13110	13574.64	1.26	3858	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1513	36.21	1.25	12	10.70	377.00	10889.00	15700	20240702	-13.06	7740	20230720	76.36	15700	-13.06	20240702	8490	60.78	20240125	15700	-13.06	20240702	7740	76.36	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
143	20240708	110628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13530	420	2	3.20	11427672340	843382	22.84	13520	13890	13100	17040	9180	13110	13549.82	1.26	11952	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1500	35.89	1.24	12	7.61	377.00	10889.00	15700	20240702	-13.82	7740	20230720	74.81	15700	-13.82	20240702	8490	59.36	20240125	15700	-13.82	20240702	7740	74.81	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
144	20240708	100628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13480	370	2	2.82	8926056570	655780	17.76	13520	13890	13360	17040	9180	13110	13611.36	1.26	-6341	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1494	35.76	1.24	12	5.92	377.00	10889.00	15700	20240702	-14.14	7740	20230720	74.16	15700	-14.14	20240702	8490	58.78	20240125	15700	-14.14	20240702	7740	74.16	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
145	20240708	090628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	720	2	5.49	4938837070	361594	9.79	13520	13890	13480	17040	9180	13110	13658.51	1.26	-15652	15083	14096	13383	12396	11683	13740	12040	55	3930	500	9430	10	1	11086579	1533	36.68	1.27	12	3.26	377.00	10889.00	15700	20240702	-11.91	7740	20230720	78.68	15700	-11.91	20240702	8490	62.90	20240125	15700	-11.91	20240702	7740	78.68	20230720	6.19	N	078140	500	55 억	140240	N	N	4607	N	N
146	20240705	160626	57	100.00	KOSDAQ		제약	N	N	N	N	N	13110	-470	5	-3.46	50690567670	3655660	172.87	13930	14370	12670	17650	9510	13580	13866.71	1.37	-17436	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1453	34.77	1.20	12	32.97	377.00	10889.00	15700	20240702	-16.50	7740	20230720	69.38	15700	-16.50	20240702	8490	54.42	20240125	15700	-16.50	20240702	7740	69.38	20230720	5.48	N	078140	500	55 억	151751	N	N	4607	N	N
147	20240705	150628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13190	-390	5	-2.87	49242975120	3544950	167.64	13930	14370	12670	17650	9510	13580	13891.02	1.37	-29271	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1462	34.99	1.21	12	31.98	377.00	10889.00	15700	20240702	-15.99	7740	20230720	70.41	15700	-15.99	20240702	8490	55.36	20240125	15700	-15.99	20240702	7740	70.41	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
148	20240705	140628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	140	2	1.03	43363671770	3099459	146.57	13930	14370	13570	17650	9510	13580	13990.72	1.37	-94656	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1521	36.39	1.26	12	27.96	377.00	10889.00	15700	20240702	-12.61	7740	20230720	77.26	15700	-12.61	20240702	8490	61.60	20240125	15700	-12.61	20240702	7740	77.26	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
149	20240705	130628	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	140	2	1.03	42197754380	3014485	142.55	13930	14370	13570	17650	9510	13580	13998.33	1.37	-98166	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1521	36.39	1.26	12	27.19	377.00	10889.00	15700	20240702	-12.61	7740	20230720	77.26	15700	-12.61	20240702	8490	61.60	20240125	15700	-12.61	20240702	7740	77.26	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
150	20240705	120628	57	100.00	KOSDAQ		제약	N	N	N	N	N	14090	510	2	3.76	38185204330	2724379	128.83	13930	14370	13610	17650	9510	13580	14016.11	1.37	-81427	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1562	37.37	1.29	12	24.57	377.00	10889.00	15700	20240702	-10.25	7740	20230720	82.04	15700	-10.25	20240702	8490	65.96	20240125	15700	-10.25	20240702	7740	82.04	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
151	20240705	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	14150	570	2	4.20	34656771300	2474021	116.99	13930	14370	13610	17650	9510	13580	14008.28	1.37	-65773	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1569	37.53	1.30	12	22.32	377.00	10889.00	15700	20240702	-9.87	7740	20230720	82.82	15700	-9.87	20240702	8490	66.67	20240125	15700	-9.87	20240702	7740	82.82	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
152	20240705	100626	57	100.00	KOSDAQ		제약	N	N	N	N	N	13940	360	2	2.65	27952886960	1994498	94.32	13930	14370	13610	17650	9510	13580	14015.00	1.37	-75485	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1545	36.98	1.28	12	17.99	377.00	10889.00	15700	20240702	-11.21	7740	20230720	80.10	15700	-11.21	20240702	8490	64.19	20240125	15700	-11.21	20240702	7740	80.10	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
153	20240705	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	13770	190	2	1.40	6338583760	457364	21.63	13930	14090	13700	17650	9510	13580	13858.95	1.37	-53940	14426	14002	13516	13092	12606	14215	13305	55	4070	500	9770	10	1	11086579	1527	36.53	1.26	12	4.13	377.00	10889.00	15700	20240702	-12.29	7740	20230720	77.91	15700	-12.29	20240702	8490	62.19	20240125	15700	-12.29	20240702	7740	77.91	20230720	5.48	N	078140	500	55 억	151751	N	N	323	N	N
154	20240704	160623	57	100.00	KOSDAQ		제약	N	N	N	N	N	13580	-320	5	-2.30	23322281220	1735835	52.89	13340	13940	13030	18070	9730	13900	13434.57	0.80	69002	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1506	36.02	1.25	12	15.66	377.00	10889.00	15700	20240702	-13.50	7740	20230720	75.45	15700	-13.50	20240702	8490	59.95	20240125	15700	-13.50	20240702	7740	75.45	20230720	5.41	N	078140	500	55 억	88535	N	N	323	N	N
155	20240704	150626	57	100.00	KOSDAQ		제약	N	N	N	N	N	13430	-470	5	-3.38	21249326060	1582376	48.22	13340	13940	13030	18070	9730	13900	13428.56	0.80	63096	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1489	35.62	1.23	12	14.27	377.00	10889.00	15700	20240702	-14.46	7740	20230720	73.51	15700	-14.46	20240702	8490	58.19	20240125	15700	-14.46	20240702	7740	73.51	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
156	20240704	140625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13290	-610	5	-4.39	19140753780	1423205	43.37	13340	13940	13030	18070	9730	13900	13448.85	0.80	44311	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1473	35.25	1.22	12	12.84	377.00	10889.00	15700	20240702	-15.35	7740	20230720	71.71	15700	-15.35	20240702	8490	56.54	20240125	15700	-15.35	20240702	7740	71.71	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
157	20240704	130626	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	-460	5	-3.31	17646520410	1311147	39.95	13340	13940	13030	18070	9730	13900	13458.63	0.80	43580	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1490	35.65	1.23	12	11.83	377.00	10889.00	15700	20240702	-14.39	7740	20230720	73.64	15700	-14.39	20240702	8490	58.30	20240125	15700	-14.39	20240702	7740	73.64	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
158	20240704	120625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13140	-760	5	-5.47	11248319460	840520	25.61	13340	13700	13030	18070	9730	13900	13382.18	0.80	52635	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1457	34.85	1.21	12	7.58	377.00	10889.00	15700	20240702	-16.31	7740	20230720	69.77	15700	-16.31	20240702	8490	54.77	20240125	15700	-16.31	20240702	7740	69.77	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
159	20240704	110624	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	-440	5	-3.17	8481101480	630841	19.22	13340	13700	13200	18070	9730	13900	13443.66	0.80	40535	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1492	35.70	1.24	12	5.69	377.00	10889.00	15700	20240702	-14.27	7740	20230720	73.90	15700	-14.27	20240702	8490	58.54	20240125	15700	-14.27	20240702	7740	73.90	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
160	20240704	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	13550	-350	5	-2.52	6478928790	483452	14.73	13340	13660	13200	18070	9730	13900	13400.74	0.80	37828	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1502	35.94	1.24	12	4.36	377.00	10889.00	15700	20240702	-13.69	7740	20230720	75.06	15700	-13.69	20240702	8490	59.60	20240125	15700	-13.69	20240702	7740	75.06	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
161	20240704	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13430	-470	5	-3.38	2128404640	159232	4.85	13340	13530	13300	18070	9730	13900	13364.57	0.80	15481	14813	14356	13933	13476	13053	14145	13265	55	4170	500	10000	10	1	11086579	1489	35.62	1.23	12	1.44	377.00	10889.00	15700	20240702	-14.46	7740	20230720	73.51	15700	-14.46	20240702	8490	58.19	20240125	15700	-14.46	20240702	7740	73.51	20230720	5.41	N	078140	500	55 억	88535	N	N	46	N	N
162	20240703	160622	57	100.00	KOSDAQ		제약	N	N	N	N	N	13900	-310	5	-2.18	44631243680	3194738	18.35	14110	14390	13510	18470	9950	14210	13970.19	1.04	-38558	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1541	36.87	1.28	12	28.82	377.00	10889.00	15700	20240702	-11.46	7740	20230720	79.59	15700	-11.46	20240702	8490	63.72	20240125	15700	-11.46	20240702	7740	79.59	20230720	4.83	N	078140	500	55 억	115103	N	N	46	N	N
163	20240703	150624	57	100.00	KOSDAQ		제약	N	N	N	N	N	14030	-180	5	-1.27	41613939460	2979693	17.12	14110	14390	13510	18470	9950	14210	13965.64	1.04	-16417	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1555	37.21	1.29	12	26.88	377.00	10889.00	15700	20240702	-10.64	7740	20230720	81.27	15700	-10.64	20240702	8490	65.25	20240125	15700	-10.64	20240702	7740	81.27	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
164	20240703	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	13790	-420	5	-2.96	38088889100	2727620	15.67	14110	14390	13510	18470	9950	14210	13963.92	1.04	-22226	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1529	36.58	1.27	12	24.60	377.00	10889.00	15700	20240702	-12.17	7740	20230720	78.17	15700	-12.17	20240702	8490	62.43	20240125	15700	-12.17	20240702	7740	78.17	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
165	20240703	130623	57	100.00	KOSDAQ		제약	N	N	N	N	N	13870	-340	5	-2.39	35059435000	2509520	14.42	14110	14390	13510	18470	9950	14210	13970.33	1.04	-39648	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1538	36.79	1.27	12	22.64	377.00	10889.00	15700	20240702	-11.66	7740	20230720	79.20	15700	-11.66	20240702	8490	63.37	20240125	15700	-11.66	20240702	7740	79.20	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
166	20240703	120622	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	-380	5	-2.67	18352729880	1323103	7.60	14110	14310	13510	18470	9950	14210	13870.32	1.04	4197	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1533	36.68	1.27	12	11.93	377.00	10889.00	15700	20240702	-11.91	7740	20230720	78.68	15700	-11.91	20240702	8490	62.90	20240125	15700	-11.91	20240702	7740	78.68	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
167	20240703	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13680	-530	5	-3.73	15991522990	1149690	6.60	14110	14310	13620	18470	9950	14210	13908.76	1.04	-15817	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1517	36.29	1.26	12	10.37	377.00	10889.00	15700	20240702	-12.87	7740	20230720	76.74	15700	-12.87	20240702	8490	61.13	20240125	15700	-12.87	20240702	7740	76.74	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
168	20240703	100625	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	-330	5	-2.32	13183852060	945424	5.43	14110	14310	13620	18470	9950	14210	13944.20	1.04	24472	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1539	36.82	1.27	12	8.53	377.00	10889.00	15700	20240702	-11.59	7740	20230720	79.33	15700	-11.59	20240702	8490	63.49	20240125	15700	-11.59	20240702	7740	79.33	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
169	20240703	090622	57	100.00	KOSDAQ		제약	N	N	N	N	N	14200	-10	5	-0.07	4215536780	299320	1.72	14110	14310	13930	18470	9950	14210	14082.63	1.04	-2832	17703	15956	13953	12206	10203	16830	13080	55	4260	500	10230	10	1	11086579	1574	37.67	1.30	12	2.70	377.00	10889.00	15700	20240702	-9.55	7740	20230720	83.46	15700	-9.55	20240702	8490	67.26	20240125	15700	-9.55	20240702	7740	83.46	20230720	4.83	N	078140	500	55 억	115103	N	N	1810	N	N
170	20240702	160621	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14210	1790	2	14.41	246429079920	17230865	302.63	12120	15700	11950	16140	8700	12420	14301.81	1.18	-44862	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1575	37.69	1.30	12	155.42	377.00	10889.00	15700	20240702	-9.49	7740	20230720	83.59	15700	-9.49	20240702	8490	67.37	20240125	15700	-9.49	20240702	7740	83.59	20230720	4.79	N	078140	500	55 억	130569	N	N	1810	N	N
171	20240702	150622	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14120	1700	2	13.69	238410695680	16662224	292.64	12120	15700	11950	16140	8700	12420	14308.50	1.18	-71671	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1565	37.45	1.30	12	150.29	377.00	10889.00	15700	20240702	-10.06	7740	20230720	82.43	15700	-10.06	20240702	8490	66.31	20240125	15700	-10.06	20240702	7740	82.43	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
172	20240702	140622	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14940	2520	2	20.29	168571783090	11994165	210.65	12120	15560	11950	16140	8700	12420	14054.53	1.18	-100468	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1656	39.63	1.37	12	108.19	377.00	10889.00	15560	20240702	-3.98	7740	20230720	93.02	15560	-3.98	20240702	8490	75.97	20240125	15560	-3.98	20240702	7740	93.02	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
173	20240702	130622	57	100.00	KOSDAQ		제약	N	N	N	N	N	13810	1390	2	11.19	79507641880	5988834	105.18	12120	14430	11950	16140	8700	12420	13276.03	1.18	-94461	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1531	36.63	1.27	12	54.02	377.00	10889.00	14950	20230731	-7.63	7740	20230720	78.42	14430	-4.30	20240702	8490	62.66	20240125	14950	-7.63	20230731	7740	78.42	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
174	20240702	120623	57	100.00	KOSDAQ		제약	N	N	N	N	N	12350	-70	5	-0.56	14324256500	1166675	20.49	12120	12670	11950	16140	8700	12420	12277.80	1.18	15975	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1369	32.76	1.13	12	10.52	377.00	10889.00	14950	20230731	-17.39	7740	20230720	59.56	12950	-4.63	20240701	8490	45.47	20240125	14950	-17.39	20230731	7740	59.56	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
175	20240702	110621	57	100.00	KOSDAQ		제약	N	N	N	N	N	12190	-230	5	-1.85	11599213300	945562	16.61	12120	12670	11950	16140	8700	12420	12266.95	1.18	29560	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1351	32.33	1.12	12	8.53	377.00	10889.00	14950	20230731	-18.46	7740	20230720	57.49	12950	-5.87	20240701	8490	43.58	20240125	14950	-18.46	20230731	7740	57.49	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
176	20240702	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	12090	-330	5	-2.66	9649710240	785453	13.80	12120	12670	11950	16140	8700	12420	12285.47	1.18	24339	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1340	32.07	1.11	12	7.08	377.00	10889.00	14950	20230731	-19.13	7740	20230720	56.20	12950	-6.64	20240701	8490	42.40	20240125	14950	-19.13	20230731	7740	56.20	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
177	20240702	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	12270	-150	5	-1.21	1883802360	154717	2.72	12120	12350	12050	16140	8700	12420	12175.23	1.18	16973	14193	13306	12063	11176	9933	13750	11620	55	3720	500	8940	10	1	11086579	1360	32.55	1.13	12	1.40	377.00	10889.00	14950	20230731	-17.93	7740	20230720	58.53	12950	-5.25	20240701	8490	44.52	20240125	14950	-17.93	20230731	7740	58.53	20230720	4.79	N	078140	500	55 억	130569	N	N	1172	N	N
178	20240701	160620	57	100.00	KOSDAQ		제약	N	N	N	N	N	12420	1510	2	13.84	69240887550	5637705	4242.03	10830	12950	10820	14180	7640	10910	12281.46	1.71	-18825	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1377	32.94	1.14	12	50.85	377.00	10889.00	14950	20230731	-16.92	7740	20230720	60.47	12950	-4.09	20240701	8490	46.29	20240125	14950	-16.92	20230731	7740	60.47	20230720	4.80	N	078140	500	55 억	189191	N	N	1172	N	N
179	20240701	150621	57	100.00	KOSDAQ		제약	N	N	N	N	N	12630	1720	2	15.77	65682203380	5352877	4027.72	10830	12950	10820	14180	7640	10910	12270.52	1.71	-39297	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1400	33.50	1.16	12	48.28	377.00	10889.00	14950	20230731	-15.52	7740	20230720	63.18	12950	-2.47	20240701	8490	48.76	20240125	14950	-15.52	20230731	7740	63.18	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N
180	20240701	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	12250	1340	2	12.28	40909224990	3393862	2553.68	10830	12560	10820	14180	7640	10910	12053.98	1.71	-40127	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1358	32.49	1.12	12	30.61	377.00	10889.00	14950	20230731	-18.06	7740	20230720	58.27	12780	-4.15	20240313	8490	44.29	20240125	14950	-18.06	20230731	7740	58.27	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N
181	20240701	130620	57	100.00	KOSDAQ		제약	N	N	N	N	N	11780	870	2	7.97	17777883100	1506761	1133.75	10830	12200	10820	14180	7640	10910	11798.90	1.71	23587	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1306	31.25	1.08	12	13.59	377.00	10889.00	14950	20230731	-21.20	7740	20230720	52.20	12780	-7.82	20240313	8490	38.75	20240125	14950	-21.20	20230731	7740	52.20	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N
182	20240701	120622	57	100.00	KOSDAQ		제약	N	N	N	N	N	11960	1050	2	9.62	15390193070	1305283	982.15	10830	12200	10820	14180	7640	10910	11790.88	1.71	11197	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1326	31.72	1.10	12	11.77	377.00	10889.00	14950	20230731	-20.00	7740	20230720	54.52	12780	-6.42	20240313	8490	40.87	20240125	14950	-20.00	20230731	7740	54.52	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N
183	20240701	110620	57	100.00	KOSDAQ		제약	N	N	N	N	N	12070	1160	2	10.63	8085421720	685500	515.80	10830	12200	10820	14180	7640	10910	11795.27	1.71	50308	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1338	32.02	1.11	12	6.18	377.00	10889.00	14950	20230731	-19.26	7740	20230720	55.94	12780	-5.56	20240313	8490	42.17	20240125	14950	-19.26	20230731	7740	55.94	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N
184	20240701	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	11700	790	2	7.24	3350874850	288783	217.29	10830	11850	10820	14180	7640	10910	11604.08	1.71	31797	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1297	31.03	1.07	12	2.60	377.00	10889.00	14950	20230731	-21.74	7740	20230720	51.16	12780	-8.45	20240313	8490	37.81	20240125	14950	-21.74	20230731	7740	51.16	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N
185	20240701	090618	57	100.00	KOSDAQ		제약	N	N	N	N	N	11010	100	2	0.92	64122720	5890	4.43	10830	11010	10820	14180	7640	10910	10885.59	1.71	2165	11516	11212	11046	10742	10576	11130	10660	55	3270	500	7850	10	1	11086579	1221	29.20	1.01	12	0.05	377.00	10889.00	14950	20230731	-26.35	7740	20230720	42.25	12780	-13.85	20240313	8490	29.68	20240125	14950	-26.35	20230731	7740	42.25	20230720	4.80	N	078140	500	55 억	189191	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History