KissMeData/084110/price/prices-20240701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	50	2	0.20	264222950	10642	44.32	24750	25100	24650	32350	17450	24900	24827.57	8.91	-662	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3149	8.20	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.37	17970	20230726	38.84	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	19010	31.25	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
3	20240731	150717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	0	3	0.00	245728900	9900	41.23	24750	25100	24650	32350	17450	24900	24820.21	8.91	-450	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3143	8.19	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
4	20240731	140717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-100	5	-0.40	204117700	8223	34.24	24750	25100	24650	32350	17450	24900	24821.73	8.91	-848	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3130	8.16	0.61	12	0.07	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19010	30.46	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
5	20240731	130715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	0	3	0.00	159267650	6408	26.69	24750	25100	24650	32350	17450	24900	24853.71	8.91	-20	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3143	8.19	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
6	20240731	120715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-100	5	-0.40	145994700	5873	24.46	24750	25100	24650	32350	17450	24900	24857.83	8.91	-261	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3130	8.16	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19010	30.46	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
7	20240731	110716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-100	5	-0.40	138245550	5560	23.15	24750	25100	24650	32350	17450	24900	24863.59	8.91	-304	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3130	8.16	0.61	12	0.04	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19010	30.46	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
8	20240731	100714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-100	5	-0.40	91696550	3681	15.33	24750	25100	24750	32350	17450	24900	24911.10	8.91	12	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3130	8.16	0.61	12	0.03	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19010	30.46	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
9	20240731	090711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	0	3	0.00	23091750	926	3.86	24750	25000	24750	32350	17450	24900	24942.10	8.91	-39	26066	25482	25066	24482	24066	25275	24275	63	7450	500	17920	50	1	12621492	3143	8.19	0.61	12	0.01	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.23	N	084110	500	63 억	1125143	N	N	0	N	N
10	20240730	160657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-700	5	-2.73	581748000	23329	94.60	25650	25650	24650	33250	17950	25600	24936.72	8.92	-449	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3143	8.19	0.61	12	0.18	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
11	20240730	150709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-700	5	-2.73	545599650	21876	88.71	25650	25650	24650	33250	17950	25600	24940.56	8.92	-452	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3143	8.19	0.61	12	0.17	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
12	20240730	140700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-700	5	-2.73	526399550	21104	85.58	25650	25650	24650	33250	17950	25600	24943.12	8.92	-756	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3143	8.19	0.61	12	0.17	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
13	20240730	130706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-700	5	-2.73	473515900	18977	76.95	25650	25650	24650	33250	17950	25600	24952.09	8.92	-1236	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3143	8.19	0.61	12	0.15	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
14	20240730	120659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-700	5	-2.73	409593900	16399	66.50	25650	25650	24650	33250	17950	25600	24976.76	8.92	-1527	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3143	8.19	0.61	12	0.13	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
15	20240730	110707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25100	-500	5	-1.95	328926700	13153	53.34	25650	25650	24650	33250	17950	25600	25007.73	8.92	-2039	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3168	8.25	0.61	12	0.10	3041.00	40937.00	28150	20240614	-10.83	17970	20230726	39.68	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	19010	32.04	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
16	20240730	100707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-700	5	-2.73	268264550	10720	43.47	25650	25650	24650	33250	17950	25600	25024.68	8.92	-2312	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3143	8.19	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	19010	30.98	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
17	20240730	090709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25250	-350	5	-1.37	6249300	247	1.00	25650	25650	25250	33250	17950	25600	25300.81	8.92	-51	26100	25850	25500	25250	24900	25975	25375	63	7650	500	18430	50	1	12621492	3187	8.30	0.62	12	0.00	3041.00	40937.00	28150	20240614	-10.30	17970	20230726	40.51	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	19010	32.82	20230731	1.24	N	084110	500	63 억	1125592	N	N	0	N	N
18	20240729	160657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25600	250	2	0.99	629753400	24658	90.82	25350	25750	25150	32950	17750	25350	25539.51	8.90	1415	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3231	8.42	0.63	12	0.20	3041.00	40937.00	28150	20240614	-9.06	17970	20230726	42.46	28150	-9.06	20240614	20200	26.73	20240419	28150	-9.06	20240614	19010	34.67	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
19	20240729	150704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25450	100	2	0.39	594335450	23270	85.71	25350	25750	25150	32950	17750	25350	25540.84	8.90	1788	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3212	8.37	0.62	12	0.18	3041.00	40937.00	28150	20240614	-9.59	17970	20230726	41.62	28150	-9.59	20240614	20200	25.99	20240419	28150	-9.59	20240614	19010	33.88	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
20	20240729	140711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	200	2	0.79	530764400	20774	76.52	25350	25750	25150	32950	17750	25350	25549.46	8.90	1690	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3225	8.40	0.62	12	0.16	3041.00	40937.00	28150	20240614	-9.24	17970	20230726	42.18	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	19010	34.40	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
21	20240729	130711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25600	250	2	0.99	495640950	19400	71.46	25350	25750	25150	32950	17750	25350	25548.50	8.90	1482	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3231	8.42	0.63	12	0.15	3041.00	40937.00	28150	20240614	-9.06	17970	20230726	42.46	28150	-9.06	20240614	20200	26.73	20240419	28150	-9.06	20240614	19010	34.67	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
22	20240729	120704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25650	300	2	1.18	437838400	17140	63.13	25350	25750	25150	32950	17750	25350	25544.83	8.90	2173	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3237	8.43	0.63	12	0.14	3041.00	40937.00	28150	20240614	-8.88	17970	20230726	42.74	28150	-8.88	20240614	20200	26.98	20240419	28150	-8.88	20240614	19010	34.93	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
23	20240729	110700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25600	250	2	0.99	296581000	11623	42.81	25350	25750	25150	32950	17750	25350	25516.73	8.90	1120	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3231	8.42	0.63	12	0.09	3041.00	40937.00	28150	20240614	-9.06	17970	20230726	42.46	28150	-9.06	20240614	20200	26.73	20240419	28150	-9.06	20240614	19010	34.67	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
24	20240729	100658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	200	2	0.79	236397900	9265	34.13	25350	25750	25150	32950	17750	25350	25515.15	8.90	1699	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3225	8.40	0.62	12	0.07	3041.00	40937.00	28150	20240614	-9.24	17970	20230726	42.18	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	19010	34.40	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
25	20240729	090657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	-50	5	-0.20	13652850	542	2.00	25350	25350	25150	32950	17750	25350	25189.76	8.90	456	26083	25716	25333	24966	24583	25900	25150	63	7600	500	18250	50	1	12621492	3193	8.32	0.62	12	0.00	3041.00	40937.00	28150	20240614	-10.12	17970	20230726	40.79	28150	-10.12	20240614	20200	25.25	20240419	28150	-10.12	20240614	19010	33.09	20230731	1.25	N	084110	500	63 억	1123715	N	N	0	N	N
26	20240726	160648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	250	2	1.00	686386600	27070	80.08	25050	25700	24950	32600	17600	25100	25355.99	8.85	6630	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3200	8.34	0.62	12	0.21	3041.00	40937.00	28150	20240614	-9.95	17970	20230726	41.07	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	17970	41.07	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
27	20240726	150655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	250	2	1.00	621451100	24505	72.49	25050	25700	24950	32600	17600	25100	25360.18	8.85	5729	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3200	8.34	0.62	12	0.19	3041.00	40937.00	28150	20240614	-9.95	17970	20230726	41.07	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	17970	41.07	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
28	20240726	140655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	400	2	1.59	558761600	22040	65.20	25050	25700	24950	32600	17600	25100	25352.16	8.85	5778	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3218	8.39	0.62	12	0.17	3041.00	40937.00	28150	20240614	-9.41	17970	20230726	41.90	28150	-9.41	20240614	20200	26.24	20240419	28150	-9.41	20240614	17970	41.90	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
29	20240726	130655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	400	2	1.59	473233800	18668	55.23	25050	25700	24950	32600	17600	25100	25350.00	8.85	5471	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3218	8.39	0.62	12	0.15	3041.00	40937.00	28150	20240614	-9.41	17970	20230726	41.90	28150	-9.41	20240614	20200	26.24	20240419	28150	-9.41	20240614	17970	41.90	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
30	20240726	120659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	400	2	1.59	440854850	17396	51.46	25050	25700	24950	32600	17600	25100	25342.31	8.85	5818	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3218	8.39	0.62	12	0.14	3041.00	40937.00	28150	20240614	-9.41	17970	20230726	41.90	28150	-9.41	20240614	20200	26.24	20240419	28150	-9.41	20240614	17970	41.90	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
31	20240726	110657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	450	2	1.79	355691650	14042	41.54	25050	25700	24950	32600	17600	25100	25330.55	8.85	4761	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3225	8.40	0.62	12	0.11	3041.00	40937.00	28150	20240614	-9.24	17970	20230726	42.18	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	17970	42.18	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
32	20240726	100656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	400	2	1.59	273254200	10819	32.01	25050	25600	24950	32600	17600	25100	25256.88	8.85	4473	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3218	8.39	0.62	12	0.09	3041.00	40937.00	28150	20240614	-9.41	17970	20230726	41.90	28150	-9.41	20240614	20200	26.24	20240419	28150	-9.41	20240614	17970	41.90	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
33	20240726	090650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25200	100	2	0.40	22026950	881	2.61	25050	25200	24950	32600	17600	25100	25002.21	8.85	-559	26866	25982	25516	24632	24166	25750	24400	63	7500	500	18070	50	1	12621492	3181	8.29	0.62	12	0.01	3041.00	40937.00	28150	20240614	-10.48	17970	20230726	40.23	28150	-10.48	20240614	20200	24.75	20240419	28150	-10.48	20240614	17970	40.23	20230726	1.26	N	084110	500	63 억	1116949	N	N	0	N	N
34	20240725	160652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25100	-850	5	-3.28	861418500	33778	79.68	25700	26400	25050	33700	18200	25950	25502.39	8.88	-4385	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3168	8.25	0.61	12	0.27	3041.00	40937.00	28150	20240614	-10.83	17970	20230726	39.68	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	17970	39.68	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
35	20240725	150701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	-800	5	-3.08	813751200	31878	75.20	25700	26400	25050	33700	18200	25950	25527.05	8.88	-3984	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3174	8.27	0.61	12	0.25	3041.00	40937.00	28150	20240614	-10.66	17970	20230726	39.96	28150	-10.66	20240614	20200	24.50	20240419	28150	-10.66	20240614	17970	39.96	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
36	20240725	140700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	-650	5	-2.50	657869200	25678	60.57	25700	26400	25150	33700	18200	25950	25619.95	8.88	-2511	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3193	8.32	0.62	12	0.20	3041.00	40937.00	28150	20240614	-10.12	17970	20230726	40.79	28150	-10.12	20240614	20200	25.25	20240419	28150	-10.12	20240614	17970	40.79	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
37	20240725	130655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	-600	5	-2.31	594384950	23162	54.64	25700	26400	25150	33700	18200	25950	25662.07	8.88	-2108	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3200	8.34	0.62	12	0.18	3041.00	40937.00	28150	20240614	-9.95	17970	20230726	41.07	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	17970	41.07	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
38	20240725	120658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	-600	5	-2.31	564114600	21965	51.81	25700	26400	25150	33700	18200	25950	25682.43	8.88	-1790	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3200	8.34	0.62	12	0.17	3041.00	40937.00	28150	20240614	-9.95	17970	20230726	41.07	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	17970	41.07	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
39	20240725	110653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25400	-550	5	-2.12	534083800	20779	49.02	25700	26400	25150	33700	18200	25950	25703.06	8.88	-1206	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3206	8.35	0.62	12	0.16	3041.00	40937.00	28150	20240614	-9.77	17970	20230726	41.35	28150	-9.77	20240614	20200	25.74	20240419	28150	-9.77	20240614	17970	41.35	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
40	20240725	100653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25400	-550	5	-2.12	469979800	18249	43.05	25700	26400	25150	33700	18200	25950	25753.73	8.88	-260	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3206	8.35	0.62	12	0.14	3041.00	40937.00	28150	20240614	-9.77	17970	20230726	41.35	28150	-9.77	20240614	20200	25.74	20240419	28150	-9.77	20240614	17970	41.35	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
41	20240725	090651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	26100	150	2	0.58	93227400	3617	8.53	25700	26100	25500	33700	18200	25950	25774.79	8.88	1404	26450	26200	25750	25500	25050	26325	25625	63	7750	500	18680	50	1	12621492	3294	8.58	0.64	12	0.03	3041.00	40937.00	28150	20240614	-7.28	17970	20230726	45.24	28150	-7.28	20240614	20200	29.21	20240419	28150	-7.28	20240614	17970	45.24	20230726	1.27	N	084110	500	63 억	1121334	N	N	0	N	N
42	20240724	160647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25950	500	2	1.96	1082467650	42178	54.98	25800	26000	25300	33050	17850	25450	25664.08	8.85	4707	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3275	8.53	0.63	12	0.33	3041.00	40937.00	28150	20240614	-7.82	17970	20230726	44.41	28150	-7.82	20240614	20200	28.47	20240419	28150	-7.82	20240614	17970	44.41	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
43	20240724	150658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25900	450	2	1.77	1021379650	39821	51.91	25800	26000	25300	33050	17850	25450	25649.27	8.85	4848	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3269	8.52	0.63	12	0.32	3041.00	40937.00	28150	20240614	-7.99	17970	20230726	44.13	28150	-7.99	20240614	20200	28.22	20240419	28150	-7.99	20240614	17970	44.13	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
44	20240724	140653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25750	300	2	1.18	843511550	32926	42.92	25800	26000	25300	33050	17850	25450	25618.40	8.85	3332	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3250	8.47	0.63	12	0.26	3041.00	40937.00	28150	20240614	-8.53	17970	20230726	43.29	28150	-8.53	20240614	20200	27.48	20240419	28150	-8.53	20240614	17970	43.29	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
45	20240724	130700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25800	350	2	1.38	679263800	26528	34.58	25800	26000	25300	33050	17850	25450	25605.54	8.85	3827	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3256	8.48	0.63	12	0.21	3041.00	40937.00	28150	20240614	-8.35	17970	20230726	43.57	28150	-8.35	20240614	20200	27.72	20240419	28150	-8.35	20240614	17970	43.57	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
46	20240724	120659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	100	2	0.39	537356100	21010	27.39	25800	26000	25300	33050	17850	25450	25576.21	8.85	3763	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3225	8.40	0.62	12	0.17	3041.00	40937.00	28150	20240614	-9.24	17970	20230726	42.18	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	17970	42.18	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
47	20240724	110655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25600	150	2	0.59	464227050	18142	23.65	25800	26000	25300	33050	17850	25450	25588.53	8.85	2456	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3231	8.42	0.63	12	0.14	3041.00	40937.00	28150	20240614	-9.06	17970	20230726	42.46	28150	-9.06	20240614	20200	26.73	20240419	28150	-9.06	20240614	17970	42.46	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
48	20240724	100709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	100	2	0.39	389449350	15209	19.83	25800	26000	25400	33050	17850	25450	25606.51	8.85	1221	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3225	8.40	0.62	12	0.12	3041.00	40937.00	28150	20240614	-9.24	17970	20230726	42.18	28150	-9.24	20240614	20200	26.49	20240419	28150	-9.24	20240614	17970	42.18	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
49	20240724	090651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	50	2	0.20	122438150	4758	6.20	25800	26000	25450	33050	17850	25450	25733.11	8.85	-2170	26816	26132	25216	24532	23616	26475	24875	63	7600	500	18320	50	1	12621492	3218	8.39	0.62	12	0.04	3041.00	40937.00	28150	20240614	-9.41	17970	20230726	41.90	28150	-9.41	20240614	20200	26.24	20240419	28150	-9.41	20240614	17970	41.90	20230726	1.24	N	084110	500	63 억	1116602	N	N	0	N	N
50	20240723	160644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25450	1050	2	4.30	1913903950	75710	272.85	24600	25900	24300	31700	17100	24400	25279.39	8.87	-2011	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3212	8.37	0.62	12	0.60	3041.00	40937.00	28150	20240614	-9.59	17970	20230726	41.62	28150	-9.59	20240614	20200	25.99	20240419	28150	-9.59	20240614	17970	41.62	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
51	20240723	150700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25200	800	2	3.28	1789539750	70798	255.15	24600	25900	24300	31700	17100	24400	25276.70	8.87	-1588	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3181	8.29	0.62	12	0.56	3041.00	40937.00	28150	20240614	-10.48	17970	20230726	40.23	28150	-10.48	20240614	20200	24.75	20240419	28150	-10.48	20240614	17970	40.23	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
52	20240723	140649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	950	2	3.89	1562738950	61833	222.84	24600	25900	24300	31700	17100	24400	25273.54	8.87	-1819	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3200	8.34	0.62	12	0.49	3041.00	40937.00	28150	20240614	-9.95	17970	20230726	41.07	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	17970	41.07	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
53	20240723	130644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25600	1200	2	4.92	1379318350	54601	196.77	24600	25900	24300	31700	17100	24400	25261.78	8.87	-3949	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3231	8.42	0.63	12	0.43	3041.00	40937.00	28150	20240614	-9.06	17970	20230726	42.46	28150	-9.06	20240614	20200	26.73	20240419	28150	-9.06	20240614	17970	42.46	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
54	20240723	120650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25400	1000	2	4.10	755354450	30224	108.92	24600	25600	24300	31700	17100	24400	24991.88	8.87	1893	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3206	8.35	0.62	12	0.24	3041.00	40937.00	28150	20240614	-9.77	17970	20230726	41.35	28150	-9.77	20240614	20200	25.74	20240419	28150	-9.77	20240614	17970	41.35	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
55	20240723	110652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	450	2	1.84	246732350	10013	36.09	24600	24900	24300	31700	17100	24400	24641.20	8.87	2615	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3136	8.17	0.61	12	0.08	3041.00	40937.00	28150	20240614	-11.72	17970	20230726	38.29	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	17970	38.29	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
56	20240723	100649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	300	2	1.23	81760650	3339	12.03	24600	24700	24300	31700	17100	24400	24486.57	8.87	-284	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3118	8.12	0.60	12	0.03	3041.00	40937.00	28150	20240614	-12.26	17970	20230726	37.45	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	17970	37.45	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
57	20240723	090653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	0	3	0.00	17236400	705	2.54	24600	24600	24400	31700	17100	24400	24448.79	8.87	-108	25400	24900	24450	23950	23500	24675	23725	63	7300	500	17560	50	1	12621492	3080	8.02	0.60	12	0.01	3041.00	40937.00	28150	20240614	-13.32	17970	20230726	35.78	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	17970	35.78	20230726	1.26	N	084110	500	63 억	1118985	N	N	0	N	N
58	20240722	160642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	-450	5	-1.81	671402900	27647	174.26	24650	24950	24000	32300	17400	24850	24284.81	8.84	2107	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3080	8.02	0.60	12	0.22	3041.00	40937.00	28150	20240614	-13.32	17970	20230726	35.78	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	17970	35.78	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
59	20240722	150648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-750	5	-3.02	598803500	24648	155.36	24650	24950	24000	32300	17400	24850	24294.20	8.84	2402	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3042	7.93	0.59	12	0.20	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
60	20240722	140650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	-700	5	-2.82	506696650	20839	131.35	24650	24950	24000	32300	17400	24850	24314.83	8.84	1835	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3048	7.94	0.59	12	0.17	3041.00	40937.00	28150	20240614	-14.21	17970	20230726	34.39	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	17970	34.39	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
61	20240722	130647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-500	5	-2.01	335162100	13721	86.49	24650	24950	24100	32300	17400	24850	24426.94	8.84	-1591	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3073	8.01	0.59	12	0.11	3041.00	40937.00	28150	20240614	-13.50	17970	20230726	35.50	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	17970	35.50	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
62	20240722	120648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-500	5	-2.01	316278550	12942	81.58	24650	24950	24100	32300	17400	24850	24438.15	8.84	-1670	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3073	8.01	0.59	12	0.10	3041.00	40937.00	28150	20240614	-13.50	17970	20230726	35.50	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	17970	35.50	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
63	20240722	110643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24250	-600	5	-2.41	233660650	9526	60.04	24650	24950	24250	32300	17400	24850	24528.73	8.84	-2801	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3061	7.97	0.59	12	0.08	3041.00	40937.00	28150	20240614	-13.85	17970	20230726	34.95	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	17970	34.95	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
64	20240722	100647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24550	-300	5	-1.21	126554350	5137	32.38	24650	24950	24450	32300	17400	24850	24635.85	8.84	-2545	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3099	8.07	0.60	12	0.04	3041.00	40937.00	28150	20240614	-12.79	17970	20230726	36.62	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	17970	36.62	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
65	20240722	090647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	-200	5	-0.80	5930950	241	1.52	24650	24650	24550	32300	17400	24850	24609.75	8.84	26	25150	25000	24750	24600	24350	25075	24675	63	7450	500	17890	50	1	12621492	3111	8.11	0.60	12	0.00	3041.00	40937.00	28150	20240614	-12.43	17970	20230726	37.17	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	17970	37.17	20230726	1.26	N	084110	500	63 억	1115313	N	N	1	N	N
66	20240719	160632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	-100	5	-0.40	391450250	15850	29.76	24700	24900	24500	32400	17500	24950	24696.55	8.83	841	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3136	8.17	0.61	12	0.13	3041.00	40937.00	28150	20240614	-11.72	17970	20230726	38.29	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	17970	38.29	20230726	1.27	N	084110	500	63 억	1114485	N	N	1	N	N
67	20240719	150638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-150	5	-0.60	359769300	14573	27.36	24700	24900	24500	32400	17500	24950	24686.85	8.83	1155	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3130	8.16	0.61	12	0.12	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
68	20240719	140642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	-100	5	-0.40	310706350	12595	23.65	24700	24850	24500	32400	17500	24950	24668.35	8.83	1416	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3136	8.17	0.61	12	0.10	3041.00	40937.00	28150	20240614	-11.72	17970	20230726	38.29	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	17970	38.29	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
69	20240719	130633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	-300	5	-1.20	258601600	10484	19.68	24700	24850	24500	32400	17500	24950	24665.50	8.83	1051	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3111	8.11	0.60	12	0.08	3041.00	40937.00	28150	20240614	-12.43	17970	20230726	37.17	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	17970	37.17	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
70	20240719	120634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	-350	5	-1.40	228694050	9268	17.40	24700	24850	24500	32400	17500	24950	24674.77	8.83	716	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3105	8.09	0.60	12	0.07	3041.00	40937.00	28150	20240614	-12.61	17970	20230726	36.89	28150	-12.61	20240614	20200	21.78	20240419	28150	-12.61	20240614	17970	36.89	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
71	20240719	110638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	-300	5	-1.20	148886450	6021	11.30	24700	24850	24600	32400	17500	24950	24726.75	8.83	639	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3111	8.11	0.60	12	0.05	3041.00	40937.00	28150	20240614	-12.43	17970	20230726	37.17	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	17970	37.17	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
72	20240719	100542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-150	5	-0.60	104423550	4222	7.93	24700	24850	24600	32400	17500	24950	24731.64	8.83	318	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3130	8.16	0.61	12	0.03	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
73	20240719	090647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	-250	5	-1.00	20799500	842	1.58	24700	24850	24650	32400	17500	24950	24693.35	8.83	39	25416	25182	24916	24682	24416	25200	24700	63	7450	500	17960	50	1	12621492	3118	8.12	0.60	12	0.01	3041.00	40937.00	28150	20240614	-12.26	17970	20230726	37.45	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	17970	37.45	20230726	1.27	N	084110	500	63 억	1114485	N	N	0	N	N
74	20240718	160625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	-300	5	-1.19	503579400	20242	48.45	24950	25150	24650	32800	17700	25250	24877.88	8.86	-3305	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3149	8.20	0.61	12	0.16	3041.00	40937.00	28150	20240614	-11.37	17970	20230726	38.84	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	17970	38.84	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
75	20240718	150634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	-450	5	-1.78	468452900	18832	45.08	24950	25150	24650	32800	17700	25250	24875.37	8.86	-2685	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3130	8.16	0.61	12	0.15	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
76	20240718	140629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	-400	5	-1.58	419208000	16849	40.33	24950	25150	24650	32800	17700	25250	24880.29	8.86	-2435	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3136	8.17	0.61	12	0.13	3041.00	40937.00	28150	20240614	-11.72	17970	20230726	38.29	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	17970	38.29	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
77	20240718	130630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25100	-150	5	-0.59	326181050	13105	31.37	24950	25150	24650	32800	17700	25250	24889.82	8.86	350	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3168	8.25	0.61	12	0.10	3041.00	40937.00	28150	20240614	-10.83	17970	20230726	39.68	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	17970	39.68	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
78	20240718	120631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	-300	5	-1.19	285651150	11483	27.49	24950	25150	24650	32800	17700	25250	24876.00	8.86	172	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3149	8.20	0.61	12	0.09	3041.00	40937.00	28150	20240614	-11.37	17970	20230726	38.84	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	17970	38.84	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
79	20240718	110633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25000	-250	5	-0.99	219521800	8827	21.13	24950	25150	24650	32800	17700	25250	24869.36	8.86	-74	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3155	8.22	0.61	12	0.07	3041.00	40937.00	28150	20240614	-11.19	17970	20230726	39.12	28150	-11.19	20240614	20200	23.76	20240419	28150	-11.19	20240614	17970	39.12	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
80	20240718	100636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	-300	5	-1.19	153312800	6171	14.77	24950	25150	24650	32800	17700	25250	24844.08	8.86	-229	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3149	8.20	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.37	17970	20230726	38.84	28150	-11.37	20240614	20200	23.51	20240419	28150	-11.37	20240614	17970	38.84	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
81	20240718	090635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	-350	5	-1.39	14357250	575	1.38	24950	25150	24900	32800	17700	25250	24969.13	8.86	-99	26150	25700	25000	24550	23850	25925	24775	63	7550	500	18180	50	1	12621492	3143	8.19	0.61	12	0.00	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	17970	38.56	20230726	1.26	N	084110	500	63 억	1117771	N	N	0	N	N
82	20240717	160701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25250	700	2	2.85	1033431100	41232	238.05	24600	25450	24300	31900	17200	24550	25064.23	8.78	9297	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3187	8.30	0.62	12	0.33	3041.00	40937.00	28150	20240614	-10.30	17970	20230726	40.51	28150	-10.30	20240614	20200	25.00	20240419	28150	-10.30	20240614	17970	40.51	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
83	20240717	150705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25100	550	2	2.24	959519550	38294	221.08	24600	25450	24300	31900	17200	24550	25057.34	8.78	10052	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3168	8.25	0.61	12	0.30	3041.00	40937.00	28150	20240614	-10.83	17970	20230726	39.68	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	17970	39.68	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
84	20240717	140702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25200	650	2	2.65	799419600	31924	184.31	24600	25450	24300	31900	17200	24550	25042.14	8.78	8834	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3181	8.29	0.62	12	0.25	3041.00	40937.00	28150	20240614	-10.48	17970	20230726	40.23	28150	-10.48	20240614	20200	24.75	20240419	28150	-10.48	20240614	17970	40.23	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
85	20240717	130701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	600	2	2.44	543246850	21780	125.74	24600	25350	24300	31900	17200	24550	24943.40	8.78	6343	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3174	8.27	0.61	12	0.17	3041.00	40937.00	28150	20240614	-10.66	17970	20230726	39.96	28150	-10.66	20240614	20200	24.50	20240419	28150	-10.66	20240614	17970	39.96	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
86	20240717	120702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25000	450	2	1.83	407066850	16349	94.39	24600	25350	24300	31900	17200	24550	24899.69	8.78	5626	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3155	8.22	0.61	12	0.13	3041.00	40937.00	28150	20240614	-11.19	17970	20230726	39.12	28150	-11.19	20240614	20200	23.76	20240419	28150	-11.19	20240614	17970	39.12	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
87	20240717	110702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25100	550	2	2.24	350330400	14087	81.33	24600	25350	24300	31900	17200	24550	24870.24	8.78	5275	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3168	8.25	0.61	12	0.11	3041.00	40937.00	28150	20240614	-10.83	17970	20230726	39.68	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	17970	39.68	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
88	20240717	100701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	250	2	1.02	102859300	4165	24.05	24600	24800	24300	31900	17200	24550	24697.96	8.78	535	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3130	8.16	0.61	12	0.03	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
89	20240717	090543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	250	2	1.02	4887300	199	1.15	24600	24800	24300	31900	17200	24550	24562.59	8.78	-18	25116	24832	24516	24232	23916	24675	24075	63	7350	500	17670	50	1	12621492	3130	8.16	0.61	12	0.00	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.24	N	084110	500	63 억	1108251	N	N	1	N	N
90	20240716	160703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24550	-250	5	-1.01	423110050	17321	48.87	24800	24800	24200	32200	17400	24800	24427.58	8.81	-4421	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3099	8.07	0.60	12	0.14	3041.00	40937.00	28150	20240614	-12.79	17970	20230726	36.62	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	17970	36.62	20230726	1.25	N	084110	500	63 억	1112314	N	N	1	N	N
91	20240716	150710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	-400	5	-1.61	394009250	16131	45.51	24800	24800	24200	32200	17400	24800	24425.59	8.81	-4030	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3080	8.02	0.60	12	0.13	3041.00	40937.00	28150	20240614	-13.32	17970	20230726	35.78	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	17970	35.78	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
92	20240716	140707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	-350	5	-1.41	350763100	14359	40.51	24800	24800	24200	32200	17400	24800	24428.10	8.81	-3583	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3086	8.04	0.60	12	0.11	3041.00	40937.00	28150	20240614	-13.14	17970	20230726	36.06	28150	-13.14	20240614	20200	21.04	20240419	28150	-13.14	20240614	17970	36.06	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
93	20240716	130708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	-300	5	-1.21	279409000	11430	32.25	24800	24800	24200	32200	17400	24800	24445.23	8.81	-2395	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3092	8.06	0.60	12	0.09	3041.00	40937.00	28150	20240614	-12.97	17970	20230726	36.34	28150	-12.97	20240614	20200	21.29	20240419	28150	-12.97	20240614	17970	36.34	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
94	20240716	120706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	-300	5	-1.21	269070050	11007	31.06	24800	24800	24200	32200	17400	24800	24445.36	8.81	-2042	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3092	8.06	0.60	12	0.09	3041.00	40937.00	28150	20240614	-12.97	17970	20230726	36.34	28150	-12.97	20240614	20200	21.29	20240419	28150	-12.97	20240614	17970	36.34	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
95	20240716	110706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	-300	5	-1.21	208778650	8545	24.11	24800	24800	24200	32200	17400	24800	24432.84	8.81	-1389	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3092	8.06	0.60	12	0.07	3041.00	40937.00	28150	20240614	-12.97	17970	20230726	36.34	28150	-12.97	20240614	20200	21.29	20240419	28150	-12.97	20240614	17970	36.34	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
96	20240716	100707	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-450	5	-1.81	187780800	7684	21.68	24800	24800	24200	32200	17400	24800	24437.90	8.81	-1362	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3073	8.01	0.59	12	0.06	3041.00	40937.00	28150	20240614	-13.50	17970	20230726	35.50	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	17970	35.50	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
97	20240716	090705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	-50	5	-0.20	25491250	1034	2.92	24800	24800	24600	32200	17400	24800	24653.05	8.81	-146	25433	25116	24683	24366	23933	25275	24525	63	7400	500	17850	50	1	12621492	3124	8.14	0.60	12	0.01	3041.00	40937.00	28150	20240614	-12.08	17970	20230726	37.73	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	17970	37.73	20230726	1.25	N	084110	500	63 억	1112314	N	N	0	N	N
98	20240715	160655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	550	2	2.27	873820450	35381	184.05	24350	25000	24250	31500	17000	24250	24697.42	8.69	4390	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3130	8.16	0.61	12	0.28	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
99	20240715	150700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	550	2	2.27	810923750	32843	170.84	24350	25000	24250	31500	17000	24250	24690.92	8.69	4566	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3130	8.16	0.61	12	0.26	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
100	20240715	140658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	400	2	1.65	763583500	30932	160.90	24350	25000	24250	31500	17000	24250	24685.88	8.69	4730	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3111	8.11	0.60	12	0.25	3041.00	40937.00	28150	20240614	-12.43	17970	20230726	37.17	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	17970	37.17	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
101	20240715	130700	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	500	2	2.06	722253300	29258	152.20	24350	25000	24250	31500	17000	24250	24685.67	8.69	4778	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3124	8.14	0.60	12	0.23	3041.00	40937.00	28150	20240614	-12.08	17970	20230726	37.73	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	17970	37.73	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
102	20240715	120659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	550	2	2.27	627385150	25413	132.19	24350	25000	24250	31500	17000	24250	24687.57	8.69	5151	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3130	8.16	0.61	12	0.20	3041.00	40937.00	28150	20240614	-11.90	17970	20230726	38.01	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	17970	38.01	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
103	20240715	110659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24900	650	2	2.68	487398050	19794	102.97	24350	24900	24250	31500	17000	24250	24623.52	8.69	6340	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3143	8.19	0.61	12	0.16	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	17970	38.56	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
104	20240715	100659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	250	2	1.03	290676350	11832	61.55	24350	24750	24250	31500	17000	24250	24566.97	8.69	3950	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3092	8.06	0.60	12	0.09	3041.00	40937.00	28150	20240614	-12.97	17970	20230726	36.34	28150	-12.97	20240614	20200	21.29	20240419	28150	-12.97	20240614	17970	36.34	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
105	20240715	090659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	400	2	1.65	57033450	2330	12.12	24350	24650	24250	31500	17000	24250	24477.88	8.69	781	24616	24432	24116	23932	23616	24525	24025	63	7250	500	17460	50	1	12621492	3111	8.11	0.60	12	0.02	3041.00	40937.00	28150	20240614	-12.43	17970	20230726	37.17	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	17970	37.17	20230726	1.26	N	084110	500	63 억	1096804	N	N	0	N	N
106	20240712	160653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24250	200	2	0.83	452815750	18802	114.79	24050	24300	23800	31250	16850	24050	24083.53	8.63	8114	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3061	7.97	0.59	12	0.15	3041.00	40937.00	28150	20240614	-13.85	17970	20230726	34.95	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	17970	34.95	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
107	20240712	150658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	150	2	0.62	414017900	17198	105.00	24050	24300	23800	31250	16850	24050	24073.75	8.63	7899	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3054	7.96	0.59	12	0.14	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
108	20240712	140701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	150	2	0.62	350090550	14560	88.89	24050	24250	23800	31250	16850	24050	24044.64	8.63	7419	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3054	7.96	0.59	12	0.12	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
109	20240712	130656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	100	2	0.42	210971400	8760	53.48	24050	24250	23850	31250	16850	24050	24083.88	8.63	5443	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3048	7.94	0.59	12	0.07	3041.00	40937.00	28150	20240614	-14.21	17970	20230726	34.39	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	17970	34.39	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
110	20240712	120657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	150	2	0.62	167355150	6945	42.40	24050	24250	23850	31250	16850	24050	24097.90	8.63	4209	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3054	7.96	0.59	12	0.06	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
111	20240712	110654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	100	2	0.42	139248600	5782	35.30	24050	24250	23850	31250	16850	24050	24083.70	8.63	3800	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3048	7.94	0.59	12	0.05	3041.00	40937.00	28150	20240614	-14.21	17970	20230726	34.39	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	17970	34.39	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
112	20240712	100657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	100	2	0.42	53739150	2235	13.65	24050	24200	23850	31250	16850	24050	24044.10	8.63	996	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3048	7.94	0.59	12	0.02	3041.00	40937.00	28150	20240614	-14.21	17970	20230726	34.39	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	17970	34.39	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
113	20240712	090653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	-200	5	-0.83	7279600	304	1.86	24050	24050	23850	31250	16850	24050	23895.10	8.63	121	24483	24266	23983	23766	23483	24125	23625	63	7200	500	17310	50	1	12621492	3010	7.84	0.58	12	0.00	3041.00	40937.00	28150	20240614	-15.28	17970	20230726	32.72	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	17970	32.72	20230726	1.24	N	084110	500	63 억	1088608	N	N	4	N	N
114	20240711	160651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-150	5	-0.62	389313900	16278	107.06	24200	24200	23700	31450	16950	24200	23916.57	8.67	-5670	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3035	7.91	0.59	12	0.13	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	1.24	N	084110	500	63 억	1094225	N	N	4	N	N
115	20240711	150657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-200	5	-0.83	354032750	14810	97.41	24200	24200	23700	31450	16950	24200	23904.98	8.67	-5255	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3029	7.89	0.59	12	0.12	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
116	20240711	140656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	-250	5	-1.03	282738600	11837	77.85	24200	24200	23700	31450	16950	24200	23886.00	8.67	-4040	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3023	7.88	0.59	12	0.09	3041.00	40937.00	28150	20240614	-14.92	17970	20230726	33.28	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	17970	33.28	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
117	20240711	130653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	-350	5	-1.45	220854900	9243	60.79	24200	24200	23700	31450	16950	24200	23894.29	8.67	-3347	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3010	7.84	0.58	12	0.07	3041.00	40937.00	28150	20240614	-15.28	17970	20230726	32.72	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	17970	32.72	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
118	20240711	120654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-200	5	-0.83	150297900	6279	41.30	24200	24200	23750	31450	16950	24200	23936.60	8.67	-2456	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3029	7.89	0.59	12	0.05	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
119	20240711	110651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23900	-300	5	-1.24	114811850	4794	31.53	24200	24200	23750	31450	16950	24200	23949.07	8.67	-2060	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3017	7.86	0.58	12	0.04	3041.00	40937.00	28150	20240614	-15.10	17970	20230726	33.00	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	17970	33.00	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
120	20240711	100653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	-50	5	-0.21	63335800	2640	17.36	24200	24200	23850	31450	16950	24200	23990.83	8.67	-906	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3048	7.94	0.59	12	0.02	3041.00	40937.00	28150	20240614	-14.21	17970	20230726	34.39	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	17970	34.39	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
121	20240711	090650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-100	5	-0.41	5143700	213	1.40	24200	24200	23950	31450	16950	24200	24148.83	8.67	-52	24666	24432	23966	23732	23266	24550	23850	63	7250	500	17420	50	1	12621492	3042	7.93	0.59	12	0.00	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.24	N	084110	500	63 억	1094225	N	N	2	N	N
122	20240710	160650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	400	2	1.68	362542850	15161	90.08	23750	24200	23500	30900	16700	23800	23911.58	8.65	2624	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	3054	7.96	0.59	12	0.12	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.25	N	084110	500	63 억	1091650	N	N	2	N	N
123	20240710	150652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	300	2	1.26	308422450	12918	76.75	23750	24150	23500	30900	16700	23800	23875.40	8.65	2645	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	3042	7.93	0.59	12	0.10	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
124	20240710	140650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	300	2	1.26	252861950	10608	63.03	23750	24150	23500	30900	16700	23800	23836.91	8.65	3165	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	3042	7.93	0.59	12	0.08	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
125	20240710	130651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	150	2	0.63	154217750	6494	38.58	23750	23950	23500	30900	16700	23800	23747.73	8.65	1731	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	3023	7.88	0.59	12	0.05	3041.00	40937.00	28150	20240614	-14.92	17970	20230726	33.28	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	17970	33.28	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
126	20240710	120650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	150	2	0.63	145673950	6137	36.46	23750	23950	23500	30900	16700	23800	23737.00	8.65	1763	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	3023	7.88	0.59	12	0.05	3041.00	40937.00	28150	20240614	-14.92	17970	20230726	33.28	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	17970	33.28	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
127	20240710	110651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23900	100	2	0.42	119341550	5034	29.91	23750	23900	23500	30900	16700	23800	23707.10	8.65	1716	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	3017	7.86	0.58	12	0.04	3041.00	40937.00	28150	20240614	-15.10	17970	20230726	33.00	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	17970	33.00	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
128	20240710	100646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	-100	5	-0.42	62332900	2639	15.68	23750	23900	23500	30900	16700	23800	23619.89	8.65	185	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	2991	7.79	0.58	12	0.02	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
129	20240710	090651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23600	-200	5	-0.84	3685100	155	0.92	23750	23900	23600	30900	16700	23800	23774.84	8.65	-3	24200	24000	23700	23500	23200	23850	23350	63	7100	500	17130	50	1	12621492	2979	7.76	0.58	12	0.00	3041.00	40937.00	28150	20240614	-16.16	17970	20230726	31.33	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	17970	31.33	20230726	1.25	N	084110	500	63 억	1091650	N	N	4	N	N
130	20240709	160648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	0	3	0.00	397227200	16831	96.51	23900	23900	23400	30900	16700	23800	23599.50	8.64	756	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	3004	7.83	0.58	12	0.13	3041.00	40937.00	28150	20240614	-15.45	17970	20230726	32.44	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	17970	32.44	20230726	1.26	N	084110	500	63 억	1090985	N	N	4	N	N
131	20240709	150649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23750	-50	5	-0.21	388513000	16464	94.41	23900	23900	23400	30900	16700	23800	23596.49	8.64	875	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2998	7.81	0.58	12	0.13	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
132	20240709	140650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23650	-150	5	-0.63	368953950	15637	89.67	23900	23900	23400	30900	16700	23800	23593.61	8.64	1294	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2985	7.78	0.58	12	0.12	3041.00	40937.00	28150	20240614	-15.99	17970	20230726	31.61	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	17970	31.61	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
133	20240709	130652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23650	-150	5	-0.63	285435000	12084	69.29	23900	23900	23400	30900	16700	23800	23619.41	8.64	617	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2985	7.78	0.58	12	0.10	3041.00	40937.00	28150	20240614	-15.99	17970	20230726	31.61	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	17970	31.61	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
134	20240709	120653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23650	-150	5	-0.63	243713950	10311	59.13	23900	23900	23400	30900	16700	23800	23634.70	8.64	164	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2985	7.78	0.58	12	0.08	3041.00	40937.00	28150	20240614	-15.99	17970	20230726	31.61	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	17970	31.61	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
135	20240709	110653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23750	-50	5	-0.21	224537150	9499	54.47	23900	23900	23400	30900	16700	23800	23636.25	8.64	98	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2998	7.81	0.58	12	0.08	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
136	20240709	100650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23750	-50	5	-0.21	115356550	4870	27.93	23900	23900	23550	30900	16700	23800	23684.81	8.64	805	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2998	7.81	0.58	12	0.04	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
137	20240709	090649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23750	-50	5	-0.21	11402250	479	2.75	23900	23900	23750	30900	16700	23800	23805.41	8.64	12	24200	24000	23600	23400	23000	24100	23500	63	7100	500	17130	50	1	12621492	2998	7.81	0.58	12	0.00	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	1.26	N	084110	500	63 억	1090985	N	N	1	N	N
138	20240708	160645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	600	2	2.59	409113800	17377	65.56	23550	23800	23200	30150	16250	23200	23542.25	8.63	346	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	3004	7.83	0.58	12	0.14	3041.00	40937.00	28150	20240614	-15.45	17970	20230726	32.44	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	17970	32.44	20230726	1.25	N	084110	500	63 억	1089852	N	N	1	N	N
139	20240708	150646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	500	2	2.16	385789450	16396	61.86	23550	23800	23200	30150	16250	23200	23529.49	8.63	579	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2991	7.79	0.58	12	0.13	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
140	20240708	140649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	500	2	2.16	349336750	14860	56.06	23550	23750	23200	30150	16250	23200	23508.53	8.63	735	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2991	7.79	0.58	12	0.12	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
141	20240708	130644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	500	2	2.16	316816850	13486	50.88	23550	23700	23200	30150	16250	23200	23492.28	8.63	1321	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2991	7.79	0.58	12	0.11	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
142	20240708	120646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	500	2	2.16	284665300	12126	45.75	23550	23700	23200	30150	16250	23200	23475.61	8.63	1582	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2991	7.79	0.58	12	0.10	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
143	20240708	110644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23600	400	2	1.72	230966250	9852	37.17	23550	23600	23200	30150	16250	23200	23443.59	8.63	2069	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2979	7.76	0.58	12	0.08	3041.00	40937.00	28150	20240614	-16.16	17970	20230726	31.33	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	17970	31.33	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
144	20240708	100644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23550	350	2	1.51	139732550	5973	22.53	23550	23550	23200	30150	16250	23200	23394.03	8.63	1357	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2972	7.74	0.58	12	0.05	3041.00	40937.00	28150	20240614	-16.34	17970	20230726	31.05	28150	-16.34	20240614	20200	16.58	20240419	28150	-16.34	20240614	17970	31.05	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
145	20240708	090645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23250	50	2	0.22	26480300	1135	4.28	23550	23550	23200	30150	16250	23200	23330.66	8.63	229	23733	23466	23083	22816	22433	23600	22950	63	6950	500	16700	50	1	12621492	2934	7.65	0.57	12	0.01	3041.00	40937.00	28150	20240614	-17.41	17970	20230726	29.38	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	17970	29.38	20230726	1.25	N	084110	500	63 억	1089852	N	N	2	N	N
146	20240705	160642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	300	2	1.31	613299050	26506	245.31	22700	23350	22700	29750	16050	22900	23138.12	8.58	7083	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2928	7.63	0.57	12	0.21	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
147	20240705	150644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	250	2	1.09	585825600	25321	234.35	22700	23350	22700	29750	16050	22900	23135.96	8.58	7007	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2922	7.61	0.57	12	0.20	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
148	20240705	140644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23250	350	2	1.53	511914750	22126	204.78	22700	23350	22700	29750	16050	22900	23136.34	8.58	7531	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2934	7.65	0.57	12	0.18	3041.00	40937.00	28150	20240614	-17.41	17970	20230726	29.38	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	17970	29.38	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
149	20240705	130644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	300	2	1.31	388923700	16805	155.53	22700	23350	22700	29750	16050	22900	23143.33	8.58	7390	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2928	7.63	0.57	12	0.13	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
150	20240705	120644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	250	2	1.09	332501300	14366	132.96	22700	23350	22700	29750	16050	22900	23145.02	8.58	7019	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2922	7.61	0.57	12	0.11	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
151	20240705	110641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	250	2	1.09	253150800	10954	101.38	22700	23300	22700	29750	16050	22900	23110.35	8.58	6347	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2922	7.61	0.57	12	0.09	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
152	20240705	100642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	250	2	1.09	190397800	8243	76.29	22700	23300	22700	29750	16050	22900	23098.12	8.58	4881	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2922	7.61	0.57	12	0.07	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
153	20240705	090643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23050	150	2	0.66	28251350	1239	11.47	22700	23050	22700	29750	16050	22900	22801.74	8.58	542	23400	23150	23000	22750	22600	23075	22675	63	6850	500	16480	50	1	12621492	2909	7.58	0.56	12	0.01	3041.00	40937.00	28150	20240614	-18.12	17970	20230726	28.27	28150	-18.12	20240614	20200	14.11	20240419	28150	-18.12	20240614	17970	28.27	20230726	1.25	N	084110	500	63 억	1082769	N	N	2	N	N
154	20240704	160639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	50	2	0.22	249056600	10800	26.68	23100	23250	22850	29700	16000	22850	23062.45	8.60	-3072	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2890	7.53	0.56	12	0.09	3041.00	40937.00	28150	20240614	-18.65	17970	20230726	27.43	28150	-18.65	20240614	20200	13.37	20240419	28150	-18.65	20240614	17970	27.43	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
155	20240704	150642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22950	100	2	0.44	241590050	10474	25.87	23100	23250	22850	29700	16000	22850	23065.69	8.60	-2961	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2897	7.55	0.56	12	0.08	3041.00	40937.00	28150	20240614	-18.47	17970	20230726	27.71	28150	-18.47	20240614	20200	13.61	20240419	28150	-18.47	20240614	17970	27.71	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
156	20240704	140642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	250	2	1.09	205830000	8919	22.03	23100	23250	22850	29700	16000	22850	23077.70	8.60	-2470	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2916	7.60	0.56	12	0.07	3041.00	40937.00	28150	20240614	-17.94	17970	20230726	28.55	28150	-17.94	20240614	20200	14.36	20240419	28150	-17.94	20240614	17970	28.55	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
157	20240704	130642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	300	2	1.31	139388450	6029	14.89	23100	23250	22900	29700	16000	22850	23119.66	8.60	-1005	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2922	7.61	0.57	12	0.05	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
158	20240704	120641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	250	2	1.09	130602800	5649	13.95	23100	23250	22900	29700	16000	22850	23119.63	8.60	-870	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2916	7.60	0.56	12	0.04	3041.00	40937.00	28150	20240614	-17.94	17970	20230726	28.55	28150	-17.94	20240614	20200	14.36	20240419	28150	-17.94	20240614	17970	28.55	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
159	20240704	110640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	150	2	0.66	101739900	4399	10.87	23100	23250	22900	29700	16000	22850	23127.96	8.60	-233	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2903	7.56	0.56	12	0.03	3041.00	40937.00	28150	20240614	-18.29	17970	20230726	27.99	28150	-18.29	20240614	20200	13.86	20240419	28150	-18.29	20240614	17970	27.99	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
160	20240704	100641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	350	2	1.53	43899950	1899	4.69	23100	23250	22900	29700	16000	22850	23117.40	8.60	-76	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2928	7.63	0.57	12	0.02	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
161	20240704	090642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23050	200	2	0.88	12180200	528	1.30	23100	23100	23050	29700	16000	22850	23068.56	8.60	-45	23550	23200	22850	22500	22150	23025	22325	63	6850	500	16450	50	1	12621492	2909	7.58	0.56	12	0.00	3041.00	40937.00	28150	20240614	-18.12	17970	20230726	28.27	28150	-18.12	20240614	20200	14.11	20240419	28150	-18.12	20240614	17970	28.27	20230726	1.26	N	084110	500	63 억	1085841	N	N	2	N	N
162	20240703	160638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	-300	5	-1.30	921054450	40436	204.94	23200	23200	22500	30050	16250	23150	22778.07	8.59	1693	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2884	7.51	0.56	12	0.32	3041.00	40937.00	28150	20240614	-18.83	17970	20230726	27.16	28150	-18.83	20240614	20200	13.12	20240419	28150	-18.83	20240614	17970	27.16	20230726	1.25	N	084110	500	63 억	1084126	N	N	2	N	N
163	20240703	150640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22950	-200	5	-0.86	852725700	37435	189.73	23200	23200	22500	30050	16250	23150	22778.84	8.59	2438	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2897	7.55	0.56	12	0.30	3041.00	40937.00	28150	20240614	-18.47	17970	20230726	27.71	28150	-18.47	20240614	20200	13.61	20240419	28150	-18.47	20240614	17970	27.71	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
164	20240703	140640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	-250	5	-1.08	800893900	35171	178.25	23200	23200	22500	30050	16250	23150	22771.43	8.59	2825	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2890	7.53	0.56	12	0.28	3041.00	40937.00	28150	20240614	-18.65	17970	20230726	27.43	28150	-18.65	20240614	20200	13.37	20240419	28150	-18.65	20240614	17970	27.43	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
165	20240703	130639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	-300	5	-1.30	744966350	32715	165.81	23200	23200	22500	30050	16250	23150	22771.40	8.59	2779	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2884	7.51	0.56	12	0.26	3041.00	40937.00	28150	20240614	-18.83	17970	20230726	27.16	28150	-18.83	20240614	20200	13.12	20240419	28150	-18.83	20240614	17970	27.16	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
166	20240703	120638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	-150	5	-0.65	672033000	29511	149.57	23200	23200	22500	30050	16250	23150	22772.29	8.59	1973	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2903	7.56	0.56	12	0.23	3041.00	40937.00	28150	20240614	-18.29	17970	20230726	27.99	28150	-18.29	20240614	20200	13.86	20240419	28150	-18.29	20240614	17970	27.99	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
167	20240703	110641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	-300	5	-1.30	614368450	26994	136.81	23200	23200	22500	30050	16250	23150	22759.44	8.59	2502	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2884	7.51	0.56	12	0.21	3041.00	40937.00	28150	20240614	-18.83	17970	20230726	27.16	28150	-18.83	20240614	20200	13.12	20240419	28150	-18.83	20240614	17970	27.16	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
168	20240703	100641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	0	3	0.00	96815950	4204	21.31	23200	23200	22900	30050	16250	23150	23029.48	8.59	-264	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2922	7.61	0.57	12	0.03	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
169	20240703	090638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	50	2	0.22	4282900	185	0.94	23200	23200	23050	30050	16250	23150	23150.81	8.59	-165	23716	23432	23066	22782	22416	23250	22600	63	6900	500	16660	50	1	12621492	2928	7.63	0.57	12	0.00	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.25	N	084110	500	63 억	1084126	N	N	0	N	N
170	20240702	160637	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	-100	5	-0.43	449537750	19580	69.47	23250	23350	22700	30200	16300	23250	22958.96	8.55	4603	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2922	7.61	0.57	12	0.16	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
171	20240702	150638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	-50	5	-0.22	403956850	17602	62.46	23250	23350	22700	30200	16300	23250	22949.49	8.55	3516	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2928	7.63	0.57	12	0.14	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
172	20240702	140638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23050	-200	5	-0.86	394172200	17179	60.96	23250	23350	22700	30200	16300	23250	22945.00	8.55	3411	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2909	7.58	0.56	12	0.14	3041.00	40937.00	28150	20240614	-18.12	17970	20230726	28.27	28150	-18.12	20240614	20200	14.11	20240419	28150	-18.12	20240614	17970	28.27	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
173	20240702	130638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	-100	5	-0.43	369731500	16122	57.20	23250	23350	22700	30200	16300	23250	22933.35	8.55	3322	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2922	7.61	0.57	12	0.13	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
174	20240702	120639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	-150	5	-0.65	334678950	14603	51.81	23250	23350	22700	30200	16300	23250	22918.51	8.55	3005	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2916	7.60	0.56	12	0.12	3041.00	40937.00	28150	20240614	-17.94	17970	20230726	28.55	28150	-17.94	20240614	20200	14.36	20240419	28150	-17.94	20240614	17970	28.55	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
175	20240702	110637	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	-100	5	-0.43	317572250	13863	49.19	23250	23350	22700	30200	16300	23250	22907.90	8.55	2517	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2922	7.61	0.57	12	0.11	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
176	20240702	100638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	-400	5	-1.72	267643000	11687	41.47	23250	23350	22700	30200	16300	23250	22900.92	8.55	1325	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2884	7.51	0.56	12	0.09	3041.00	40937.00	28150	20240614	-18.83	17970	20230726	27.16	28150	-18.83	20240614	20200	13.12	20240419	28150	-18.83	20240614	17970	27.16	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
177	20240702	090639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23350	100	2	0.43	11395000	490	1.74	23250	23350	23200	30200	16300	23250	23255.10	8.55	38	23550	23400	23150	23000	22750	23450	23050	63	6950	500	16740	50	1	12621492	2947	7.68	0.57	12	0.00	3041.00	40937.00	28150	20240614	-17.05	17970	20230726	29.94	28150	-17.05	20240614	20200	15.59	20240419	28150	-17.05	20240614	17970	29.94	20230726	1.26	N	084110	500	63 억	1079545	N	N	0	N	N
178	20240701	160636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23250	0	3	0.00	643152900	27882	180.21	23250	23300	22900	30200	16300	23250	23066.83	8.48	9302	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2934	7.65	0.57	12	0.22	3041.00	40937.00	28150	20240614	-17.41	17970	20230726	29.38	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	17970	29.38	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
179	20240701	150637	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23250	0	3	0.00	628710750	27261	176.20	23250	23300	22900	30200	16300	23250	23062.64	8.48	9224	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2934	7.65	0.57	12	0.22	3041.00	40937.00	28150	20240614	-17.41	17970	20230726	29.38	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	17970	29.38	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
180	20240701	140636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	-50	5	-0.22	520697800	22592	146.02	23250	23300	22900	30200	16300	23250	23047.88	8.48	5878	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2928	7.63	0.57	12	0.18	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
181	20240701	130636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	-50	5	-0.22	312953500	13573	87.73	23250	23300	22900	30200	16300	23250	23057.06	8.48	2001	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2928	7.63	0.57	12	0.11	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
182	20240701	120637	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	-150	5	-0.65	239943300	10401	67.22	23250	23300	22900	30200	16300	23250	23069.25	8.48	1058	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2916	7.60	0.56	12	0.08	3041.00	40937.00	28150	20240614	-17.94	17970	20230726	28.55	28150	-17.94	20240614	20200	14.36	20240419	28150	-17.94	20240614	17970	28.55	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
183	20240701	110636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	-100	5	-0.43	124977700	5405	34.93	23250	23300	23050	30200	16300	23250	23122.61	8.48	51	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2922	7.61	0.57	12	0.04	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
184	20240701	100635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23050	-200	5	-0.86	81641800	3531	22.82	23250	23300	23050	30200	16300	23250	23121.44	8.48	114	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2909	7.58	0.56	12	0.03	3041.00	40937.00	28150	20240614	-18.12	17970	20230726	28.27	28150	-18.12	20240614	20200	14.11	20240419	28150	-18.12	20240614	17970	28.27	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N
185	20240701	090633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	-150	5	-0.65	6462950	279	1.80	23250	23250	23100	30200	16300	23250	23164.70	8.48	-228	23750	23500	23250	23000	22750	23375	22875	63	6950	500	16740	50	1	12621492	2916	7.60	0.56	12	0.00	3041.00	40937.00	28150	20240614	-17.94	17970	20230726	28.55	28150	-17.94	20240614	20200	14.36	20240419	28150	-17.94	20240614	17970	28.55	20230726	1.25	N	084110	500	63 억	1070240	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History